Seven & I Holdings Co. Ltd (OP: SVNDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 12.98 | 13.10 | 12.98 | 12.98 | 6,041 | +0.25(+2.00%) |
| May 29, 2024 | 12.73 | 6 | -0.43(-3.27%) | |||
| May 22, 2024 | 13.16 | 82 | +0.09(+0.65%) | |||
| May 21, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 250 | +0.06(+0.46%) |
| May 17, 2024 | 13.02 | 0 | +0.13(+1.05%) | |||
| May 13, 2024 | 12.88 | 8,862 | -0.46(-3.45%) | |||
| May 10, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 112 | +0.30(+2.34%) |
| May 01, 2024 | 13.04 | 0 | +0.50(+3.95%) | |||
| Apr 25, 2024 | 12.54 | 0 | -0.41(-3.17%) | |||
| Apr 19, 2024 | 12.95 | 3,900 | -0.80(-5.82%) | |||
| Apr 11, 2024 | 13.75 | 0 | -0.58(-4.05%) | |||
| Apr 10, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 275 | -0.26(-1.81%) |
| Apr 09, 2024 | 14.87 | 14.87 | 14.59 | 14.59 | 700 | +0.59(+4.24%) |
| Apr 02, 2024 | 14.00 | 0 | -0.13(-0.96%) | |||
| Apr 01, 2024 | 14.05 | 14.13 | 14.05 | 14.13 | 730 | -0.18(-1.22%) |
| Mar 18, 2024 | 14.31 | 2 | -0.38(-2.55%) | |||
| Mar 14, 2024 | 14.69 | 15 | +0.04(+0.29%) | |||
| Mar 01, 2024 | 14.64 | 0 | -27.72(-65.43%) | |||
| Feb 27, 2024 | 42.36 | 0 | -0.39(-0.91%) | |||
| Feb 26, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 127 | +1.69(+4.12%) |
| Feb 20, 2024 | 41.06 | 0 | -0.28(-0.68%) | |||
| Feb 09, 2024 | 41.34 | 15,000 | +2.04(+5.19%) | |||
| Jan 31, 2024 | 39.30 | 0 | +0.05(+0.13%) | |||
| Jan 30, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 200 | +0.75(+1.95%) |
| Jan 23, 2024 | 38.50 | 600 | +0.34(+0.90%) | |||
| Jan 18, 2024 | 38.16 | 1 | +1.02(+2.73%) | |||
| Dec 18, 2023 | 37.14 | 0 | -3.17(-7.86%) | |||
| Dec 14, 2023 | 40.31 | 100 | +0.47(+1.18%) | |||
| Dec 07, 2023 | 39.84 | 0 | +0.04(+0.10%) | |||
| Dec 05, 2023 | 39.80 | 0 | +1.79(+4.71%) | |||
| Nov 30, 2023 | 38.01 | 0 | +0.01(+0.03%) | |||
| Nov 22, 2023 | 38.00 | 0 | -0.08(-0.20%) | |||
| Nov 21, 2023 | 38.08 | 38.08 | 38.08 | 38.08 | 203 | +0.03(+0.07%) |
| Nov 20, 2023 | 38.05 | 38.05 | 38.05 | 38.05 | 200 | +0.49(+1.32%) |
| Nov 10, 2023 | 37.55 | 15,000 | +2.05(+5.79%) | |||
| Oct 30, 2023 | 35.50 | 3 | -1.32(-3.59%) | |||
| Oct 13, 2023 | 36.82 | 0 | -0.65(-1.73%) | |||
| Oct 12, 2023 | 37.47 | 37.47 | 37.47 | 37.47 | 100 | -2.48(-6.22%) |
| Sep 28, 2023 | 39.95 | 0 | +0.16(+0.39%) | |||
| Sep 25, 2023 | 39.80 | 0 | +0.26(+0.66%) | |||
| Sep 22, 2023 | 39.79 | 39.79 | 39.45 | 39.54 | 6,065 | -0.81(-2.01%) |
| Sep 21, 2023 | 40.35 | 40.35 | 40.35 | 40.35 | 800 | -0.50(-1.22%) |
| Sep 19, 2023 | 40.85 | 822 | -0.15(-0.37%) | |||
| Sep 12, 2023 | 41.00 | 0 | +1.00(+2.50%) | |||
| Sep 08, 2023 | 40.00 | 916 | -0.42(-1.05%) |
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.