Seven and I Holdings Co Ltd (S6M)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.105 | -0.979934671022 | 10.715 | 10.735 | 10 | 1140 | 10.43082219 | DE |
| 4 | -0.905 | -7.85931393834 | 11.515 | 11.535 | 10 | 616 | 10.6087571 | DE |
| 12 | -1.44 | -11.9502074689 | 12.05 | 12.375 | 10 | 375 | 11.25756473 | DE |
| 26 | -25.99 | -71.0109289617 | 36.6 | 39.799999 | 10 | 470 | 13.51840829 | DE |
| 52 | -26.79 | -71.6310160428 | 37.4 | 39.799999 | 10 | 315 | 17.61706218 | DE |
| 156 | -26.79 | -71.6310160428 | 37.4 | 39.799999 | 10 | 315 | 17.61706218 | DE |
| 260 | -26.79 | -71.6310160428 | 37.4 | 39.799999 | 10 | 315 | 17.61706218 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 10.58 | 0.28 | 2.72 | 10.46 | 10.58 | 10.46 | 964 |
| 1722025620 | 10.3 | -0.2 | -1.90 | 10.23 | 10.3 | 10 | 1574 |
| 1721939220 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1721852820 | 10.5 | -0.24 | -2.19 | 10.36 | 10.5 | 10.295 | 2459 |
| 1721766420 | 10.735 | 0.32 | 3.12 | 10.6 | 10.735 | 10.44 | 144 |
| 1721679960 | 10.41 | -0.14 | -1.33 | 10.715 | 10.715 | 10.41 | 384 |
| 1721420760 | 10.55 | -0.19 | -1.77 | 10.55 | 10.55 | 10.55 | 25 |
| 1721334360 | 10.74 | 0.26 | 2.48 | 10.795 | 10.795 | 10.74 | 250 |
| 1721248020 | 10.48 | -0.06 | -0.57 | 10.48 | 10.48 | 10.48 | 100 |
| 1721161560 | 10.539999 | -0.27 | -2.45 | 10.185 | 10.539999 | 10.185 | 701 |
| 1721075160 | 10.805 | 0.1 | 0.93 | 10.71 | 10.805 | 10.494999 | 529 |
| 1720815960 | 10.705 | -0.1 | -0.88 | 10.34 | 10.705 | 10.34 | 312 |
| 1720729560 | 10.8 | -0.39 | -3.49 | 11.005 | 11.005 | 10.375 | 2304 |
| 1720643160 | 11.19 | 0 | 0.00 | 11.19 | 11.19 | 11.19 | 0 |
| 1720556760 | 11.19 | 0 | 0.00 | 11.19 | 11.19 | 11.19 | 0 |
| 1720470360 | 11.19 | 0 | 0.00 | 11.51 | 11.535 | 11.16 | 169 |
| 1720211220 | 11.19 | 0 | 0.00 | 11.19 | 11.19 | 11.19 | 0 |
| 1720124820 | 11.19 | 0 | 0.00 | 11.19 | 11.19 | 11.19 | 0 |
| 1720038420 | 11.19 | -0.06 | -0.49 | 11.19 | 11.19 | 11.19 | 3 |
| 1719952020 | 11.245 | 0.1 | 0.90 | 11.185 | 11.245 | 11.185 | 151 |
| 1719865620 | 11.145 | -0.49 | -4.21 | 11.515 | 11.515 | 11.145 | 132 |
| 1719606420 | 11.635 | 0 | 0.00 | 11.635 | 11.635 | 11.635 | 0 |
| 1719520020 | 11.635 | 0.33 | 2.96 | 11.28 | 11.635 | 11.28 | 234 |
| 1719433560 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1719347160 | 11.3 | -0.22 | -1.87 | 11.3 | 11.3 | 11.3 | 1 |
| 1719260820 | 11.515 | -0.1 | -0.82 | 11.185 | 11.535 | 11.17 | 59 |
| 1719001560 | 11.61 | 0 | 0.00 | 11.61 | 11.61 | 11.61 | 0 |
| 1718915160 | 11.61 | 0.15 | 1.31 | 11.61 | 11.61 | 11.61 | 293 |
| 1718828820 | 11.46 | -0.24 | -2.01 | 11.115 | 11.46 | 11.115 | 145 |
| 1718742360 | 11.695 | -0.33 | -2.70 | 11.695 | 11.695 | 11.695 | 15 |
| 1718656020 | 12.02 | 0.05 | 0.42 | 12.05 | 12.05 | 12.02 | 15 |
| 1718396820 | 11.97 | -0.33 | -2.64 | 11.755 | 12 | 11.755 | 785 |
| 1718310420 | 12.295 | 0 | 0.00 | 12.295 | 12.295 | 12.295 | 0 |
| 1718224020 | 12.295 | 0.35 | 2.89 | 11.865 | 12.295 | 11.865 | 172 |
| 1718137620 | 11.95 | -0.32 | -2.61 | 11.95 | 11.95 | 11.95 | 20 |
| 1718051220 | 12.27 | -0.03 | -0.24 | 11.89 | 12.27 | 11.89 | 61 |
| 1717792020 | 12.3 | -0.08 | -0.61 | 12.3 | 12.3 | 12.3 | 6 |
| 1717705620 | 12.375 | 0 | 0.00 | 12.375 | 12.375 | 12.375 | 0 |
| 1717619220 | 12.375 | 0.23 | 1.85 | 12.33 | 12.375 | 12.33 | 50 |
| 1717532820 | 12.15 | 0.06 | 0.50 | 12.15 | 12.15 | 12.15 | 495 |
| 1717446420 | 12.09 | 0.07 | 0.58 | 12.085 | 12.09 | 11.755 | 104 |
| 1717187220 | 12.02 | -0.03 | -0.25 | 12.02 | 12.02 | 12.02 | 400 |
| 1717100820 | 12.05 | 0.05 | 0.42 | 12 | 12.05 | 12 | 888 |
| 1717014420 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1716928020 | 12 | -0.16 | -1.28 | 12.065 | 12.065 | 12 | 555 |
| 1716841560 | 12.155 | 0.15 | 1.29 | 12.005 | 12.155 | 12.005 | 35 |
| 1716582420 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1716496020 | 12 | 0 | 0.00 | 12.145 | 12.145 | 12 | 312 |
| 1716409620 | 12 | -0.19 | -1.52 | 12 | 12 | 12 | 75 |
| 1716323160 | 12.185 | 0.4 | 3.39 | 12.19 | 12.19 | 12.185 | 7 |
| 1716236820 | 11.785 | 0 | 0.00 | 11.785 | 11.785 | 11.785 | 0 |
| 1715977620 | 11.785 | -0.29 | -2.40 | 11.785 | 11.785 | 11.785 | 3 |
| 1715891220 | 12.075 | -0.08 | -0.66 | 11.85 | 12.075 | 11.85 | 3 |
| 1715804820 | 12.155 | 0.08 | 0.70 | 11.95 | 12.155 | 11.925 | 301 |
| 1715718420 | 12.07 | -0.21 | -1.67 | 12.16 | 12.16 | 12.07 | 673 |
| 1715631960 | 12.275 | 0.15 | 1.24 | 12.31 | 12.31 | 12.1 | 959 |
| 1715372820 | 12.125 | 0.04 | 0.29 | 11.895 | 12.125 | 11.895 | 823 |
| 1715286420 | 12.09 | 0 | 0.00 | 12.09 | 12.09 | 12.09 | 0 |
| 1715200020 | 12.09 | 0.31 | 2.63 | 12.065 | 12.09 | 12.065 | 16 |
| 1715113620 | 11.78 | -0.61 | -4.88 | 12.05 | 12.24 | 11.78 | 125 |
| 1715027160 | 12.385 | 0 | 0.00 | 12.385 | 12.385 | 12.385 | 0 |
| 1714767960 | 12.385 | 0 | 0.00 | 12.385 | 12.385 | 12.385 | 0 |
| 1714681560 | 12.385 | 0.05 | 0.45 | 12.345 | 12.415 | 12.055 | 487 |
| 1714508820 | 12.33 | 0 | 0.00 | 12.33 | 12.33 | 12.33 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
