Seven Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	328.30	339.80	328.10	336.10	336.10	1.39%	6,598,000
Aug 13, 2026	329.10	331.50	324.20	331.50	331.50	0.58%	4,077,900
Aug 12, 2026	338.00	339.80	328.60	329.60	329.60	-1.58%	4,883,900
Aug 10, 2026	333.00	342.30	329.00	334.90	334.90	3.05%	11,250,900
Aug 7, 2026	324.40	327.00	322.10	325.00	325.00	-0.64%	6,232,700
Aug 6, 2026	324.00	327.10	318.80	327.10	327.10	1.93%	6,791,900
Aug 5, 2026	319.90	321.80	317.30	320.90	320.90	1.58%	8,993,100
Aug 4, 2026	321.00	322.70	315.80	315.90	315.90	-0.85%	6,899,500
Aug 3, 2026	319.80	319.80	308.80	318.60	318.60	-	14,008,000
Jul 31, 2026	320.00	322.70	316.40	318.60	318.60	-2.54%	10,546,800
Jul 30, 2026	333.50	334.00	324.60	326.90	326.90	-1.98%	6,982,700
Jul 29, 2026	325.80	334.80	323.40	333.50	333.50	3.99%	10,508,100
Jul 28, 2026	322.80	323.20	318.10	320.70	320.70	0.19%	6,164,400
Jul 27, 2026	313.50	320.90	312.10	320.10	320.10	3.06%	6,390,400
Jul 24, 2026	307.00	313.50	304.80	310.60	310.60	0.65%	5,333,800
Jul 23, 2026	310.00	312.90	306.90	308.60	308.60	-1.94%	4,309,600
Jul 22, 2026	311.30	314.80	308.60	314.70	314.70	1.09%	6,326,600
Jul 21, 2026	304.10	311.50	303.90	311.30	311.30	2.81%	10,328,700
Jul 17, 2026	305.00	306.70	301.40	302.80	302.80	-0.16%	5,683,100
Jul 16, 2026	303.90	305.40	302.60	303.30	303.30	-0.36%	5,176,200
Jul 15, 2026	303.50	304.80	301.70	304.40	304.40	0.83%	4,666,500
Jul 14, 2026	295.00	304.90	294.70	301.90	301.90	2.51%	9,709,200
Jul 13, 2026	290.20	295.20	290.00	294.50	294.50	1.48%	6,008,200
Jul 10, 2026	293.30	293.30	290.20	290.20	290.20	-1.06%	3,893,500
Jul 9, 2026	293.30	293.30	290.90	293.30	293.30	-	3,804,300
Jul 8, 2026	293.00	294.90	291.50	293.30	293.30	0.07%	4,077,500
Jul 7, 2026	293.00	294.40	291.60	293.10	293.10	1.00%	5,662,100
Jul 6, 2026	288.90	290.20	287.90	290.20	290.20	0.48%	4,601,800
Jul 3, 2026	290.30	291.50	288.50	288.80	288.80	0.38%	4,566,600
Jul 2, 2026	283.00	288.00	281.00	287.70	287.70	2.82%	7,331,400
Jul 1, 2026	280.50	280.90	277.10	279.80	279.80	-0.57%	4,671,300
Jun 30, 2026	282.00	282.60	279.40	281.40	281.40	0.25%	4,534,400
Jun 29, 2026	279.70	281.40	278.90	280.70	280.70	1.15%	5,138,500
Jun 26, 2026	281.50	281.90	275.80	277.50	277.50	-0.18%	3,571,400
Jun 25, 2026	280.00	280.00	276.10	278.00	278.00	0.32%	3,783,300
Jun 24, 2026	279.80	280.50	276.70	277.10	277.10	-0.25%	4,603,800
Jun 23, 2026	277.00	279.00	275.70	277.80	277.80	-0.04%	4,972,000
Jun 22, 2026	275.10	279.50	274.80	277.90	277.90	0.43%	3,985,400
Jun 19, 2026	282.50	283.20	274.80	276.70	276.70	-2.50%	10,255,900
Jun 18, 2026	286.00	286.50	281.80	283.80	283.80	-0.46%	5,774,000
Jun 17, 2026	287.10	287.70	284.20	285.10	285.10	-0.11%	3,113,000
Jun 16, 2026	286.40	287.00	282.20	285.40	285.40	-0.70%	4,595,500
Jun 15, 2026	292.00	292.60	287.40	287.40	287.40	-0.76%	6,018,500
Jun 12, 2026	288.00	290.50	286.40	289.60	289.60	0.73%	5,823,600
Jun 11, 2026	286.50	287.50	282.20	287.50	287.50	0.52%	6,381,200
Jun 10, 2026	283.70	286.60	281.80	286.00	286.00	1.24%	6,848,900
Jun 9, 2026	280.30	284.00	280.00	282.50	282.50	1.66%	7,002,400
Jun 8, 2026	274.00	278.70	273.70	277.90	277.90	0.65%	6,393,900
Jun 5, 2026	276.00	277.60	275.20	276.10	276.10	0.58%	3,782,800
Jun 4, 2026	275.00	276.60	272.80	274.50	274.50	-0.47%	3,782,700