Singapore markets closed
Straits Times Index
3,285.97 -7.16 (-0.22%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,044.45 -2,412.19 (-3.63%) CMC Crypto 200
1,365.68 -16.89 (-1.22%)
Seven & i Holdings Co., Ltd. (SVNDF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:18AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 3,900 |
| 23 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 22 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 19 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 2,200 |
| 18 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 17 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 16 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 15 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 100 |
| 12 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 11 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 500 |
| 10 Apr 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 300 |
| 09 Apr 2024 | 14.87 | 14.87 | 14.59 | 14.59 | 14.59 | 700 |
| 08 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 05 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 04 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 03 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 30,000 |
| 02 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 600 |
| 01 Apr 2024 | 14.05 | 14.14 | 14.05 | 14.14 | 14.14 | 700 |
| 28 Mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 27 Mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 26 Mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 25 Mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 22 Mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 700 |
| 21 Mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 20 Mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 19 Mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 18 Mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1,100 |
| 15 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 14 Mar 2024 | 14.06 | 14.69 | 14.06 | 14.69 | 14.69 | 2,200 |
| 13 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 12 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 11 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 08 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 07 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 06 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 05 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 04 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 01 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 200 |
| 29 Feb 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 28 Feb 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 100 |
| 28 Feb 2024 | 0.125 Dividend | |||||
| 28 Feb 2024 | 3:1 Stock split | |||||
| 27 Feb 2024 | 14.00 | 14.12 | 6.67 | 14.12 | 13.99 | 11,400 |
| 26 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.12 | 300 |
| 23 Feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.57 | - |
| 22 Feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.57 | - |
| 21 Feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.57 | - |
| 20 Feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.57 | 600 |
| 16 Feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.66 | 45,000 |
| 15 Feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.66 | - |
| 14 Feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.66 | - |
| 13 Feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.66 | - |
| 12 Feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.66 | - |
| 09 Feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.66 | 9,000 |
| 08 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | - |
| 07 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | - |
| 06 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | - |
| 05 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | - |
| 02 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | - |
| 01 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | - |
| 31 Jan 2024 | 13.12 | 13.12 | 13.10 | 13.10 | 12.98 | 2,700 |
| 30 Jan 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 12.97 | 600 |
| 29 Jan 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.72 | 1,800 |
| 26 Jan 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.72 | - |
| 25 Jan 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.72 | 1,800 |
| 24 Jan 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.72 | - |
| 23 Jan 2024 | 12.78 | 12.83 | 12.53 | 12.83 | 12.72 | 3,000 |
| 22 Jan 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.61 | - |
| 19 Jan 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.61 | - |
| 18 Jan 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.61 | 9,300 |
| 17 Jan 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | - |
| 16 Jan 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | - |
| 12 Jan 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | 30,000 |
| 11 Jan 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | - |
| 10 Jan 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | - |
| 09 Jan 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | - |
| 08 Jan 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | - |
| 05 Jan 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | 100,500 |
| 04 Jan 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | - |
| 03 Jan 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | - |
| 02 Jan 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | - |
| 29 Dec 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | - |
| 28 Dec 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | - |
| 27 Dec 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | - |
| 26 Dec 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | 15,000 |
| 22 Dec 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | - |
| 21 Dec 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | - |
| 20 Dec 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | - |
| 19 Dec 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | - |
| 18 Dec 2023 | 12.60 | 12.60 | 12.38 | 12.38 | 12.27 | 11,100 |
| 15 Dec 2023 | 13.44 | 13.44 | 13.44 | 13.44 | 13.32 | - |
| 14 Dec 2023 | 13.44 | 13.44 | 13.44 | 13.44 | 13.32 | 11,700 |
| 13 Dec 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 13.16 | - |
| 12 Dec 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 13.16 | - |
| 11 Dec 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 13.16 | 15,000 |
| 08 Dec 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 13.16 | 30,000 |
| 07 Dec 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 13.16 | 1,200 |
| 06 Dec 2023 | 13.27 | 13.27 | 13.27 | 13.27 | 13.15 | - |
| 05 Dec 2023 | 13.27 | 13.27 | 13.27 | 13.27 | 13.15 | 300 |
| 04 Dec 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.56 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.