Get the Stockscreener App
15.41
2.46%
0.37
After Hours:
15.60
0.19
+1.23%
Seven & I Holdings Co., Ltd. ADR Stock (SVNDY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 02, 2025 | $15.95 | $15.00 | $0.95 | 52,874.0 | +2.46% |
| May 30, 2025 | $15.50 | $14.75 | $0.7499 | 194,110.0 | +0.11% |
| May 29, 2025 | $15.49 | $14.95 | $0.54 | 46,526.0 | -0.70% |
| May 28, 2025 | $15.62 | $14.85 | $0.77 | 119,364.0 | -0.13% |
| May 27, 2025 | $15.62 | $15.02 | $0.60 | 71,044.0 | -0.98% |
| May 23, 2025 | $15.50 | $15.05 | $0.45 | 203,417.0 | +1.06% |
| May 22, 2025 | $15.69 | $15.08 | $0.61 | 69,556.0 | -0.72% |
| May 21, 2025 | $15.32 | $14.81 | $0.509 | 39,656.0 | -0.59% |
| May 20, 2025 | $15.87 | $15.33 | $0.54 | 102,808.0 | -0.84% |
| May 19, 2025 | $15.93 | $15.43 | $0.504 | 1,257,962.0 | +0.19% |
| May 16, 2025 | $15.50 | $14.93 | $0.5699 | 85,465.0 | +0.39% |
| May 15, 2025 | $15.50 | $14.81 | $0.69 | 104,008.0 | +2.12% |
| May 14, 2025 | $15.20 | $14.78 | $0.42 | 102,725.0 | -1.31% |
| May 13, 2025 | $15.63 | $15.22 | $0.4104 | 240,763.0 | -2.68% |
| May 12, 2025 | $15.78 | $15.45 | $0.33 | 197,434.0 | +1.95% |
| May 09, 2025 | $16.05 | $15.30 | $0.75 | 62,357.0 | +1.30% |
| May 08, 2025 | $15.60 | $15.14 | $0.46 | 73,625.0 | -0.84% |
| May 07, 2025 | $15.55 | $15.18 | $0.3699 | 53,579.0 | -0.10% |
| May 06, 2025 | $15.66 | $15.19 | $0.47 | 146,953.0 | -0.50% |
Seven & I Holdings Co., Ltd. ADR Stock (SVNDY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Seven & I Holdings Co., Ltd. ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SVNDY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Seven & I Holdings Co., Ltd. ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Seven & I Holdings Co., Ltd. ADR Stock (SVNDY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $15.95 | $15.00 | $0.95 | 52,874.0 | +2.46% |
| May, 2025 | $16.05 | $14.52 | $1.53 | 3,430,601.0 | +1.69% |
| Apr, 2025 | $15.38 | $12.50 | $2.88 | 5,949,627.0 | +2.21% |
| Mar, 2025 | $15.33 | $13.30 | $2.03 | 6,707,535.0 | +1.26% |
| Feb, 2025 | $16.33 | $14.15 | $2.18 | 1,590,012.0 | -10.78% |
| Jan, 2025 | $17.00 | $15.00 | $2.00 | 1,729,611.0 | +2.27% |
Seven & I Holdings Co., Ltd. ADR Stock (SVNDY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.05 | $14.81 | $3.24 | 3,270,287.0 | -9.25% |
| Nov, 2024 | $19.88 | $13.76 | $6.12 | 7,466,852.0 | +20.49% |
| Oct, 2024 | $16.00 | $14.18 | $1.82 | 5,258,050.0 | -4.14% |
| Sep, 2024 | $15.82 | $14.01 | $1.81 | 5,303,088.0 | +3.53% |
| Aug, 2024 | $15.28 | $10.86 | $4.42 | 9,385,838.0 | +21.00% |
| Jul, 2024 | $12.74 | $11.00 | $1.74 | 7,632,483.0 | -2.05% |
| Jun, 2024 | $13.58 | $11.79 | $1.79 | 3,945,767.0 | -5.21% |
| May, 2024 | $13.40 | $12.43 | $0.9699 | 4,132,896.0 | +0.39% |
| Apr, 2024 | $15.46 | $12.40 | $3.06 | 3,448,189.0 | -12.19% |
| Mar, 2024 | $15.60 | $13.74 | $1.86 | 2,450,470.0 | -2.67% |
| Feb, 2024 | $15.20 | $13.17 | $2.03 | 3,500,202.0 | +14.04% |
| Jan, 2024 | $13.55 | $12.71 | $0.8466 | 5,132,682.0 | +0.00% |
Seven & I Holdings Co., Ltd. ADR Stock (SVNDY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $20.00 | $18.45 | $1.55 | 1,163,935.0 | -5.21% |
| Sep, 2023 | $21.41 | $19.38 | $2.03 | 1,537,460.0 | -4.49% |
| Aug, 2023 | $21.62 | $19.66 | $1.96 | 1,923,795.0 | -1.21% |
| Jul, 2023 | $22.83 | $20.20 | $2.63 | 2,438,493.0 | -3.62% |
| Jun, 2023 | $22.52 | $20.38 | $2.14 | 1,775,632.0 | +3.16% |
| May, 2023 | $23.75 | $20.72 | $3.03 | 816,035.0 | -7.94% |
| Apr, 2023 | $22.75 | $21.31 | $1.44 | 914,853.0 | +0.31% |
| Mar, 2023 | $24.19 | $21.69 | $2.50 | 935,163.0 | +0.94% |
| Feb, 2023 | $23.68 | $22.12 | $1.56 | 618,354.0 | -4.85% |
| Jan, 2023 | $23.86 | $20.62 | $3.24 | 1,369,073.0 | +9.93% |
0.37%
0.34%
Cap:
|
Volume (24h):