Skip to main content

Seven & I Holdings C ADR (OP: SVNDY )

14.20 -0.15 (-1.05%)
Streaming Delayed Price Updated: 3:56 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 14.69 14.69 14.11 14.20 395,066 -0.15(-1.05%)
Oct 31, 2024 14.33 14.39 14.22 14.35 357,701 -0.11(-0.76%)
Oct 30, 2024 14.50 14.54 14.45 14.46 127,148 -0.12(-0.82%)
Oct 29, 2024 14.58 14.70 14.55 14.58 127,495 -0.33(-2.21%)
Oct 28, 2024 14.70 14.93 14.70 14.91 120,096 +0.09(+0.57%)
Oct 25, 2024 14.68 14.89 14.68 14.82 145,970 -0.02(-0.10%)
Oct 24, 2024 14.88 14.90 14.68 14.84 93,002 +0.48(+3.34%)
Oct 23, 2024 14.40 14.48 14.18 14.36 146,368 -0.26(-1.78%)
Oct 22, 2024 14.75 14.99 14.62 14.62 64,830 -0.19(-1.28%)
Oct 21, 2024 15.30 15.30 14.72 14.81 103,242 +0.06(+0.41%)
Oct 18, 2024 14.67 14.79 14.67 14.75 285,963 +0.09(+0.61%)
Oct 17, 2024 14.85 14.86 14.66 14.66 718,003 -0.06(-0.41%)
Oct 16, 2024 14.86 15.00 14.66 14.72 1,559,185 -0.16(-1.08%)
Oct 15, 2024 15.24 15.32 14.40 14.88 453,211 -0.45(-2.94%)
Oct 14, 2024 15.35 15.46 15.27 15.33 74,190 -0.02(-0.13%)
Oct 11, 2024 15.37 15.51 15.33 15.35 73,277 -0.18(-1.16%)
Oct 10, 2024 14.99 15.53 14.99 15.53 129,772 -0.31(-1.96%)
Oct 09, 2024 15.50 16.00 15.50 15.84 87,199 +0.85(+5.67%)
Oct 08, 2024 15.00 15.13 14.73 14.99 95,328 +0.04(+0.28%)
Oct 07, 2024 14.90 14.96 14.90 14.95 116,264 +0.05(+0.32%)
Oct 04, 2024 14.94 15.02 14.83 14.90 92,811 +0.32(+2.19%)
Oct 03, 2024 14.50 14.71 14.42 14.58 59,175 -0.24(-1.62%)
Oct 02, 2024 14.81 14.84 14.70 14.82 70,007 -0.08(-0.54%)
Oct 01, 2024 14.45 15.90 14.45 14.90 154,951 -0.07(-0.47%)
Sep 30, 2024 15.00 15.10 14.82 14.97 65,808 -0.02(-0.13%)
Sep 27, 2024 15.13 15.27 14.99 14.99 73,207 -0.23(-1.51%)
Sep 26, 2024 15.05 15.26 15.05 15.22 83,029 +0.25(+1.67%)
Sep 25, 2024 14.80 15.03 14.80 14.97 65,840 +0.11(+0.74%)
Sep 24, 2024 14.89 14.90 14.82 14.86 142,041 -0.19(-1.26%)
Sep 23, 2024 14.98 15.55 14.90 15.05 63,791 +0.08(+0.53%)
Sep 20, 2024 14.51 15.04 14.51 14.97 180,403 -0.22(-1.45%)
Sep 19, 2024 14.88 15.20 14.88 15.19 85,310 +0.13(+0.86%)
Sep 18, 2024 15.12 15.26 15.04 15.06 467,771 -0.16(-1.05%)
Sep 17, 2024 15.25 15.35 15.15 15.22 209,913 +0.10(+0.66%)
Sep 16, 2024 14.78 15.17 14.78 15.12 309,710 +0.22(+1.48%)
Sep 13, 2024 15.16 15.23 14.86 14.90 232,949 -0.72(-4.61%)
Sep 12, 2024 15.75 15.75 15.35 15.62 305,600 +0.62(+4.13%)
Sep 11, 2024 15.01 15.23 14.85 15.00 260,204 -0.13(-0.86%)
Sep 10, 2024 15.70 15.75 14.67 15.13 369,913 -0.30(-1.94%)
Sep 09, 2024 15.82 15.82 15.02 15.43 423,944 +0.70(+4.75%)
Sep 06, 2024 14.90 14.90 14.40 14.73 274,247 +0.20(+1.38%)
Sep 05, 2024 14.63 14.63 14.01 14.53 423,335 -0.59(-3.90%)
Sep 04, 2024 15.24 15.24 14.82 15.12 328,117 +0.22(+1.48%)
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.