OTC Markets OTCPK - Delayed Quote USD

Seven & i Holdings Co., Ltd. (SVNDF)

Compare
17.51
+0.25
+(1.45%)
At close: January 14 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202517.5117.5117.5117.5117.51-
Jan 13, 202517.5117.5117.5117.5117.51-
Jan 10, 202517.5117.5117.5117.5117.51-
Jan 8, 202517.5117.5117.5117.5117.51-
Jan 7, 202517.5117.5117.5117.5117.51-
Jan 6, 202517.5117.5117.5117.5117.51-
Jan 3, 202517.5117.5117.5117.5117.51-
Jan 2, 202517.5117.5117.5117.5117.51-
Dec 31, 202417.5117.5117.5117.5117.51-
Dec 30, 202417.5117.5117.5117.5117.51-
Dec 27, 202417.5117.5117.5117.5117.51-
Dec 26, 202417.5117.5117.5117.5117.51200
Dec 24, 202417.1117.1117.1117.1117.11300
Dec 23, 202417.7817.7817.7817.7817.78-
Dec 20, 202417.7817.7817.7817.7817.78-
Dec 19, 202417.7817.7817.7817.7817.78600
Dec 18, 202415.7615.7615.7615.7615.76-
Dec 17, 202415.7615.7615.7615.7615.76-
Dec 16, 202415.7615.7615.7615.7615.76-
Dec 13, 202415.7615.7615.7615.7615.768,900
Dec 12, 202416.1016.1015.7616.1016.103,800
Dec 11, 202417.4717.4717.4717.4717.47-
Dec 10, 202417.4717.4717.4717.4717.47100
Dec 9, 202419.0819.0819.0819.0819.08100
Dec 6, 202418.5118.5118.5118.5118.51100
Dec 5, 202417.5817.5817.5817.5817.5818,100
Dec 4, 202417.1218.0017.1218.0018.001,400
Dec 3, 202416.0516.0916.0516.0516.051,500
Dec 2, 202416.0816.0816.0816.0816.08-
Nov 29, 202416.5816.5816.0816.0816.083,000
Nov 27, 202417.8617.8617.8617.8617.86-
Nov 26, 202417.8617.8617.8617.8617.86-
Nov 25, 202417.8617.8617.8617.8617.8621,100
Nov 22, 202416.4016.4016.3516.3516.355,200
Nov 21, 202415.7115.7115.7115.7115.71-
Nov 20, 202415.7115.7115.7115.7115.71-
Nov 19, 202415.7115.7115.7115.7115.71-
Nov 18, 202415.7115.7115.7115.7115.71-
Nov 15, 202415.7115.7115.7115.7115.71300
Nov 14, 202416.5016.5016.5016.5016.50-
Nov 13, 202416.0016.5016.0016.5016.5063,100
Nov 12, 202414.4514.4514.4514.4514.45600
Nov 11, 202414.4014.4014.4014.4014.40-
Nov 8, 202414.4014.4014.4014.4014.40-
Nov 7, 202414.4014.4014.4014.4014.40-
Nov 6, 202414.4014.4014.4014.4014.40-
Nov 5, 202414.4014.4014.4014.4014.40500
Nov 4, 202414.4014.4014.4014.4014.40-
Nov 1, 202414.4014.4014.4014.4014.40-
Oct 31, 202414.4014.4014.4014.4014.40-
Oct 30, 202414.4014.4014.4014.4014.40-
Oct 29, 202414.4014.4014.4014.4014.40-
Oct 28, 202414.4014.4014.4014.4014.40-
Oct 25, 202414.4014.4014.4014.4014.40-
Oct 24, 202414.4014.4014.4014.4014.40-
Oct 23, 202414.4014.4014.4014.4014.40-
Oct 22, 202414.4514.4514.4014.4014.40900
Oct 21, 202414.8514.8514.8514.8514.85100
Oct 18, 202414.9014.9014.9014.9014.90-
Oct 17, 202414.9014.9014.9014.9014.90-
Oct 16, 202414.9014.9014.9014.9014.90-
Oct 15, 202415.5015.5014.9014.9014.901,400
Oct 14, 202415.5115.5115.5115.5115.51-
Oct 11, 202415.8915.8915.4715.5115.51400
Oct 10, 202416.0016.0014.9215.1515.154,400
Oct 9, 202416.0016.0516.0016.0016.002,800
Oct 8, 202415.1515.1515.1515.1515.15400
Oct 7, 202416.0416.0416.0416.0416.041,600
Oct 4, 202414.7214.7214.7214.7214.72-
Oct 3, 202414.7214.7214.7214.7214.72-
Oct 2, 202414.7214.7214.7214.7214.72-
Oct 1, 202414.7214.7214.7214.7214.72-
Sep 30, 202414.6014.7214.6014.7214.721,300
Sep 27, 202416.0016.0016.0016.0016.00-
Sep 26, 202416.0016.0016.0016.0016.0013,200
Sep 25, 202414.9914.9914.9914.9914.99400
Sep 24, 202415.0515.0514.7814.7814.781,700
Sep 23, 202415.0015.0015.0015.0015.00-
Sep 20, 202415.0015.0015.0015.0015.001,400
Sep 19, 202415.0015.0014.6015.0015.00800
Sep 18, 202415.3515.3515.3515.3515.35-
Sep 17, 202415.3515.3515.3515.3515.35200
Sep 16, 202415.3315.3315.3315.3315.33-
Sep 13, 202415.3315.3315.3315.3315.3378,800
Sep 12, 202415.3315.3315.3315.3315.33-
Sep 11, 202415.3315.3315.3315.3315.33-
Sep 10, 202415.3315.3315.3315.3315.3355,000
Sep 9, 202415.3315.3315.3315.3315.33600
Sep 6, 202415.3515.3515.0315.0315.03300
Sep 5, 202415.3515.3515.3515.3515.3568,000
Sep 4, 202415.3515.3515.3515.3515.35-
Sep 3, 202415.6215.6215.3515.3515.35227,000
Aug 30, 202414.5014.5014.5014.5014.50100
Aug 29, 202414.0014.0014.0014.0014.00-
Aug 28, 202414.4014.4014.0014.0014.003,700
Aug 27, 202414.7514.7514.4314.5514.5591,300
Aug 26, 202414.0514.0514.0514.0514.052,000
Aug 23, 202414.0514.0514.0014.0514.052,600
Aug 22, 202414.1015.0013.7413.7413.747,200
Aug 21, 202414.0014.0014.0014.0014.0011,800
Aug 20, 202413.4213.7513.0013.0913.091,700
Aug 19, 202414.7014.9514.5514.7514.7518,100
Aug 16, 202411.4712.0311.4712.0312.0323,400
Aug 15, 202411.7011.7011.6511.6511.653,600
Aug 14, 202411.6511.6511.6511.6511.654,800
Aug 13, 202410.4510.4510.4510.4510.457,400
Aug 12, 202411.3011.3011.3011.3011.30-
Aug 9, 202411.3011.3011.3011.3011.30700
Aug 8, 202410.4010.4010.4010.4010.40600
Aug 7, 202411.7011.7011.7011.7011.709,800
Aug 6, 202411.7011.7011.7011.7011.70-
Aug 5, 202411.7011.7011.7011.7011.70-
Aug 2, 202411.7011.7011.7011.7011.70500
Aug 1, 202411.8511.8611.8511.8611.861,200
Jul 31, 202411.2611.2611.2611.2611.26-
Jul 30, 202411.2611.2611.2611.2611.26-
Jul 29, 202411.5011.5011.2611.2611.264,100
Jul 26, 202411.6111.6111.6111.6111.61100
Jul 25, 202411.5011.5011.5011.5011.50600
Jul 24, 202411.0011.7211.0011.7211.721,100
Jul 23, 202411.4511.4511.4511.4511.453,700
Jul 22, 202411.8711.8711.8711.8711.87400
Jul 19, 202411.8811.8811.8811.8811.88-
Jul 18, 202411.8811.8811.8811.8811.88300
Jul 17, 202411.8411.8411.8411.8411.84-
Jul 16, 202411.8411.8411.8411.8411.84-
Jul 15, 202411.8411.8411.8411.8411.84200
Jul 12, 202411.8511.8511.8511.8511.85800
Jul 11, 202411.4111.4111.4111.4111.41400
Jul 10, 202411.9712.3411.9712.3412.34700
Jul 9, 202412.6012.6012.6012.6012.60-
Jul 8, 202412.6012.6012.6012.6012.60-
Jul 5, 202412.6012.6012.6012.6012.60-
Jul 3, 202412.6012.6012.6012.6012.60200
Jul 2, 202412.2312.2312.2312.2312.23-
Jul 1, 202412.2312.2312.2312.2312.23-
Jun 28, 202412.2312.2312.2312.2312.23500
Jun 27, 202412.3012.3012.3012.3012.307,800
Jun 26, 202412.3012.3012.3012.3012.30-
Jun 25, 202412.3012.3012.3012.3012.30300
Jun 24, 202412.7512.7512.7512.7512.75-
Jun 21, 202412.7512.7512.7512.7512.75-
Jun 20, 202412.7512.7512.7512.7512.75100
Jun 18, 202412.7512.7512.7512.7512.75-
Jun 17, 202412.6012.7512.6012.7512.756,300
Jun 14, 202412.8012.8012.8012.8012.80200
Jun 13, 202412.9312.9312.9312.9312.93-
Jun 12, 202412.9312.9312.9312.9312.93-
Jun 11, 202412.9312.9312.9312.9312.93-
Jun 10, 202412.9312.9312.9312.9312.93-
Jun 7, 202412.9312.9312.9312.9312.93-
Jun 6, 202412.9312.9312.9312.9312.93-
Jun 5, 202412.9312.9312.9312.9312.93-
Jun 4, 202412.9312.9312.9312.9312.938,800
Jun 3, 202412.5312.9312.5312.9312.93400
May 31, 202412.9813.1012.9812.9812.986,000
May 30, 202412.7312.7312.7312.7312.73100
May 29, 202412.7312.7312.7312.7312.73900
May 28, 202413.1613.1613.1613.1613.16100
May 24, 202413.1613.1613.1613.1613.161,900
May 23, 202413.1613.1613.1613.1613.16-
May 22, 202413.1613.1613.1613.1613.16500
May 21, 202413.0813.0813.0813.0813.08300
May 20, 202413.0213.0213.0213.0213.02-
May 17, 202413.0213.0213.0213.0213.027,000
May 16, 202412.8812.8812.8812.8812.888,900
May 15, 202412.8812.8812.8812.8812.88-
May 14, 202412.8812.8812.8812.8812.88-
May 13, 202413.3413.3412.8812.8812.8810,200
May 10, 202413.3413.3413.3413.3413.34100
May 9, 202413.0413.0413.0413.0413.04-
May 8, 202413.0413.0413.0413.0413.04-
May 7, 202413.0413.0413.0413.0413.04-
May 6, 202413.0413.0413.0413.0413.04-
May 3, 202413.0413.0413.0413.0413.04-
May 2, 202413.0413.0413.0413.0413.048,800
May 1, 202413.0413.0413.0413.0413.04500
Apr 30, 202412.5412.5412.5412.5412.54-
Apr 29, 202412.5412.5412.5412.5412.54-
Apr 26, 202412.5412.5412.5412.5412.54-
Apr 25, 202412.5412.5412.5412.5412.54300
Apr 24, 202412.9512.9512.9512.9512.953,900
Apr 23, 202412.9512.9512.9512.9512.95-
Apr 22, 202412.9512.9512.9512.9512.95-
Apr 19, 202412.9512.9512.9512.9512.952,200
Apr 18, 202413.7513.7513.7513.7513.75-
Apr 17, 202413.7513.7513.7513.7513.75-
Apr 16, 202413.7513.7513.7513.7513.75-
Apr 15, 202413.7513.7513.7513.7513.75100
Apr 12, 202413.7513.7513.7513.7513.75-
Apr 11, 202413.7513.7513.7513.7513.75500
Apr 10, 202414.3314.3314.3314.3314.33300
Apr 9, 202414.8714.8714.5914.5914.59700
Apr 8, 202414.0014.0014.0014.0014.00-
Apr 5, 202414.0014.0014.0014.0014.00-
Apr 4, 202414.0014.0014.0014.0014.00-
Apr 3, 202414.0014.0014.0014.0014.0030,000
Apr 2, 202414.0014.0014.0014.0014.00600
Apr 1, 202414.0514.1414.0514.1414.14700
Mar 28, 202414.3114.3114.3114.3114.31-
Mar 27, 202414.3114.3114.3114.3114.31-
Mar 26, 202414.3114.3114.3114.3114.31-
Mar 25, 202414.3114.3114.3114.3114.31-
Mar 22, 202414.3114.3114.3114.3114.31700
Mar 21, 202414.3114.3114.3114.3114.31-
Mar 20, 202414.3114.3114.3114.3114.31-
Mar 19, 202414.3114.3114.3114.3114.31-
Mar 18, 202414.3114.3114.3114.3114.311,100
Mar 15, 202414.6914.6914.6914.6914.69-
Mar 14, 202414.0614.6914.0614.6914.692,200
Mar 13, 202414.6414.6414.6414.6414.64-
Mar 12, 202414.6414.6414.6414.6414.64-
Mar 11, 202414.6414.6414.6414.6414.64-
Mar 8, 202414.6414.6414.6414.6414.64-
Mar 7, 202414.6414.6414.6414.6414.64-
Mar 6, 202414.6414.6414.6414.6414.64-
Mar 5, 202414.6414.6414.6414.6414.64-
Mar 4, 202414.6414.6414.6414.6414.64-
Mar 1, 202414.6414.6414.6414.6414.64200
Feb 29, 202413.8413.8413.8413.8413.84-
Feb 28, 2024 0.13 Dividend
Feb 28, 202413.8413.8413.8413.8413.84100
Feb 28, 2024 3:1 Stock Splits
Feb 27, 202414.0014.126.6714.1213.9911,400
Feb 26, 202414.2514.2514.2514.2514.12300
Feb 23, 202413.6913.6913.6913.6913.57-
Feb 22, 202413.6913.6913.6913.6913.57-
Feb 21, 202413.6913.6913.6913.6913.57-
Feb 20, 202413.6913.6913.6913.6913.57600
Feb 16, 202413.7813.7813.7813.7813.6645,000
Feb 15, 202413.7813.7813.7813.7813.66-
Feb 14, 202413.7813.7813.7813.7813.66-
Feb 13, 202413.7813.7813.7813.7813.66-
Feb 12, 202413.7813.7813.7813.7813.66-
Feb 9, 202413.7813.7813.7813.7813.669,000
Feb 8, 202413.1013.1013.1013.1012.98-
Feb 7, 202413.1013.1013.1013.1012.98-
Feb 6, 202413.1013.1013.1013.1012.98-
Feb 5, 202413.1013.1013.1013.1012.98-
Feb 2, 202413.1013.1013.1013.1012.98-
Feb 1, 202413.1013.1013.1013.1012.98-
Jan 31, 202413.1213.1213.1013.1012.982,700
Jan 30, 202413.0813.0813.0813.0812.97600
Jan 29, 202412.8312.8312.8312.8312.721,800
Jan 26, 202412.8312.8312.8312.8312.72-
Jan 25, 202412.8312.8312.8312.8312.721,800
Jan 24, 202412.8312.8312.8312.8312.72-
Jan 23, 202412.7812.8312.5312.8312.723,000
Jan 22, 202412.7212.7212.7212.7212.61-
Jan 19, 202412.7212.7212.7212.7212.61-
Jan 18, 202412.7212.7212.7212.7212.619,300
Jan 17, 202412.3812.3812.3812.3812.27-
Jan 16, 202412.3812.3812.3812.3812.27-

Related Tickers

AHODF Koninklijke Ahold Delhaize N.V.
33.14
0.00%
 
5250.KL 7-Eleven Malaysia Holdings Berhad
2.0200
+3.06%
 
7544.T Three F Co.,Ltd.
418.00
-1.18%
 
JSNSF J Sainsbury plc
3.1500
0.00%
 
OCDGF Ocado Group plc
3.4000
0.00%
 
ZAB.WA Zabka Group S.A.
22.38
+0.99%
 
JSAIY J Sainsbury plc
12.52
-0.87%
 
TSCDF Tesco PLC
4.2000
0.00%
 
TSCDY Tesco PLC
13.10
-0.98%
 
OCDO.L Ocado Group plc
305.30
+3.25%