Seven & I Holdings Co. Ltd (OP: SVNDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 26, 2023 | 44.65 | 0 | -0.35(-0.78%) | |||
| May 25, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 1,335 | -1.21(-2.62%) |
| May 19, 2023 | 46.21 | 0 | -0.50(-1.07%) | |||
| May 12, 2023 | 46.71 | 0 | +0.06(+0.13%) | |||
| May 10, 2023 | 46.65 | 350 | +1.27(+2.80%) | |||
| May 05, 2023 | 45.38 | 0 | +0.73(+1.63%) | |||
| May 04, 2023 | 44.65 | 44.65 | 44.65 | 44.65 | 131 | -0.25(-0.56%) |
| Apr 20, 2023 | 44.90 | 0 | +0.15(+0.34%) | |||
| Apr 19, 2023 | 44.75 | 44.75 | 44.75 | 44.75 | 1,519 | +1.87(+4.36%) |
| Apr 11, 2023 | 42.88 | 5,100 | -0.97(-2.22%) | |||
| Mar 17, 2023 | 43.85 | 98 | -3.61(-7.60%) | |||
| Mar 09, 2023 | 47.46 | 3 | +1.73(+3.78%) | |||
| Mar 08, 2023 | 45.73 | 45.73 | 45.73 | 45.73 | 556 | -0.12(-0.26%) |
| Mar 07, 2023 | 46.01 | 46.01 | 45.85 | 45.85 | 1,100 | +1.77(+4.02%) |
| Mar 01, 2023 | 44.08 | 0 | -0.87(-1.94%) | |||
| Feb 22, 2023 | 44.95 | 3 | -0.79(-1.74%) | |||
| Feb 10, 2023 | 45.74 | 0 | +1.11(+2.50%) | |||
| Feb 09, 2023 | 44.63 | 44.63 | 44.63 | 44.63 | 100 | -0.62(-1.38%) |
| Feb 06, 2023 | 45.26 | 2 | -1.34(-2.87%) | |||
| Jan 23, 2023 | 46.59 | 0 | +0.46(+1.01%) | |||
| Jan 20, 2023 | 46.13 | 46.13 | 46.13 | 46.13 | 116 | -0.72(-1.54%) |
| Jan 19, 2023 | 46.85 | 46.85 | 46.85 | 46.85 | 109 | +0.00(+0.00%) |
| Jan 17, 2023 | 46.85 | 0 | +0.85(+1.85%) | |||
| Jan 12, 2023 | 46.00 | 0 | +2.60(+6.00%) | |||
| Dec 28, 2022 | 43.40 | 0 | +1.40(+3.33%) | |||
| Dec 27, 2022 | 42.00 | 42.00 | 42.00 | 42.00 | 129 | +1.83(+4.56%) |
| Dec 12, 2022 | 40.17 | 4 | +0.17(+0.44%) | |||
| Dec 07, 2022 | 40.00 | 1 | -0.19(-0.47%) | |||
| Nov 25, 2022 | 40.19 | 0 | +0.30(+0.75%) | |||
| Nov 17, 2022 | 39.89 | 0 | -0.65(-1.61%) | |||
| Nov 10, 2022 | 40.54 | 702 | +2.61(+6.88%) | |||
| Oct 27, 2022 | 37.93 | 1,000 | -0.21(-0.55%) | |||
| Oct 20, 2022 | 38.14 | 0 | +0.74(+1.98%) | |||
| Oct 19, 2022 | 37.40 | 37.40 | 37.40 | 37.40 | 2,500 | -0.09(-0.24%) |
| Oct 13, 2022 | 37.49 | 1,000 | -2.18(-5.50%) | |||
| Oct 06, 2022 | 39.67 | 4,430 | -0.63(-1.56%) | |||
| Oct 04, 2022 | 40.30 | 0 | -0.03(-0.07%) | |||
| Sep 23, 2022 | 40.33 | 2,975 | -0.88(-2.14%) | |||
| Sep 22, 2022 | 41.21 | 41.21 | 41.21 | 41.21 | 400 | -0.54(-1.29%) |
| Sep 16, 2022 | 41.75 | 0 | +0.10(+0.24%) | |||
| Sep 14, 2022 | 41.65 | 0 | +0.70(+1.71%) | |||
| Sep 12, 2022 | 40.95 | 0 | +2.51(+6.53%) | |||
| Sep 07, 2022 | 38.44 | 125 | -1.81(-4.50%) | |||
| Sep 06, 2022 | 39.50 | 40.25 | 39.50 | 40.25 | 2,000 | -1.41(-3.38%) |
| Aug 24, 2022 | 41.66 | 2,700 | -0.33(-0.79%) | |||
| Aug 22, 2022 | 41.99 | 0 | +0.98(+2.39%) | |||
| Aug 12, 2022 | 41.01 | 0 | +0.54(+1.33%) | |||
| Aug 11, 2022 | 40.93 | 40.93 | 40.47 | 40.47 | 500 | -0.30(-0.74%) |
| Aug 10, 2022 | 40.77 | 40.77 | 40.77 | 40.77 | 108 | +1.35(+3.42%) |
| Aug 09, 2022 | 39.42 | 39.42 | 39.42 | 39.42 | 200 | +1.96(+5.25%) |
| Jul 21, 2022 | 37.46 | 63 | -1.84(-4.68%) | |||
| Jul 14, 2022 | 39.30 | 300 | -1.20(-2.96%) | |||
| Jul 12, 2022 | 40.50 | 5,200 | +0.00(+0.00%) | |||
| Jul 11, 2022 | 40.25 | 40.50 | 40.25 | 40.50 | 2,621 | -0.16(-0.39%) |
| Jul 07, 2022 | 40.66 | 0 | +2.16(+5.61%) | |||
| Jul 01, 2022 | 38.50 | 2 | +0.49(+1.30%) | |||
| Jun 21, 2022 | 38.01 | 22,636 | -0.68(-1.77%) | |||
| Jun 14, 2022 | 38.69 | 2,500 | -2.40(-5.84%) | |||
| Jun 10, 2022 | 41.09 | 37 | -0.53(-1.27%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.