Sevenet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	12.50	12.85	11.85	11.90	11.90	-5.56%	28,481
Jun 2, 2026	11.50	13.30	11.35	12.60	12.60	7.23%	54,130
Jun 1, 2026	11.50	11.95	11.10	11.75	11.75	0.43%	16,268
May 29, 2026	12.30	12.40	11.45	11.70	11.70	-4.88%	15,258
May 28, 2026	11.10	12.40	10.75	12.30	12.30	8.85%	21,203
May 27, 2026	11.90	11.95	11.00	11.30	11.30	-3.83%	20,581
May 26, 2026	12.30	12.30	11.55	11.75	11.75	-2.49%	15,597
May 25, 2026	12.75	12.75	11.70	12.05	12.05	-3.60%	25,266
May 22, 2026	12.50	12.95	12.25	12.50	12.50	1.63%	19,750
May 21, 2026	12.40	12.80	12.00	12.30	12.30	-1.60%	23,377
May 20, 2026	12.85	13.40	12.40	12.50	12.50	-3.47%	27,307
May 19, 2026	13.35	13.85	12.60	12.95	12.95	-4.78%	37,558
May 18, 2026	14.25	14.40	13.25	13.60	13.60	-6.85%	37,826
May 15, 2026	15.55	16.50	14.25	14.60	14.60	-6.41%	35,459
May 14, 2026	15.85	16.50	15.05	15.60	15.60	4.00%	43,292
May 13, 2026	14.75	17.15	14.20	15.00	15.00	6.38%	177,969
May 12, 2026	13.50	18.80	13.20	14.10	14.10	3.30%	317,324
May 11, 2026	12.85	13.80	12.55	13.65	13.65	6.64%	48,317
May 8, 2026	12.50	13.10	12.50	12.80	12.80	4.07%	36,060
May 7, 2026	12.70	12.95	12.15	12.30	12.30	-0.81%	43,087
May 6, 2026	12.00	12.40	12.00	12.40	12.40	4.20%	14,069
May 5, 2026	11.95	12.65	11.85	11.90	11.90	-0.83%	37,822
May 4, 2026	12.05	12.40	12.00	12.00	12.00	-2.04%	9,382
Apr 30, 2026	11.75	12.35	11.70	12.25	12.25	2.51%	15,047
Apr 29, 2026	11.95	12.40	11.80	11.95	11.95	-	16,968
Apr 28, 2026	11.90	12.00	11.70	11.95	11.95	0.42%	10,440
Apr 27, 2026	12.55	12.70	11.90	11.90	11.90	-3.64%	11,653
Apr 24, 2026	12.75	12.80	12.25	12.35	12.35	-3.14%	21,696
Apr 23, 2026	12.90	12.95	12.50	12.75	12.75	-1.16%	10,759
Apr 22, 2026	12.30	12.95	12.00	12.90	12.90	4.88%	25,693
Apr 21, 2026	12.40	12.50	12.00	12.30	12.30	-	9,257
Apr 20, 2026	12.10	12.55	11.90	12.30	12.30	0.41%	17,366
Apr 17, 2026	12.60	12.90	10.15	12.25	12.25	-2.78%	81,337
Apr 16, 2026	12.25	13.10	12.15	12.60	12.60	3.28%	24,754
Apr 15, 2026	12.10	12.25	11.80	12.20	12.20	1.67%	14,015
Apr 14, 2026	11.95	12.35	11.80	12.00	12.00	0.42%	14,934
Apr 13, 2026	12.30	12.55	11.70	11.95	11.95	-3.63%	14,590
Apr 10, 2026	11.50	12.60	11.35	12.40	12.40	5.53%	18,726
Apr 9, 2026	11.75	11.75	11.35	11.75	11.75	1.73%	8,264
Apr 8, 2026	12.10	12.40	11.55	11.55	11.55	-2.12%	19,691
Apr 7, 2026	12.90	12.95	11.40	11.80	11.80	-8.17%	36,001
Apr 2, 2026	13.20	13.25	12.20	12.85	12.85	-3.75%	20,101
Apr 1, 2026	13.35	13.55	12.85	13.35	13.35	2.69%	13,383
Mar 31, 2026	13.10	13.40	12.60	13.00	13.00	-	12,768
Mar 30, 2026	12.65	13.90	12.60	13.00	13.00	-	34,852
Mar 27, 2026	11.50	13.50	10.15	13.00	13.00	13.04%	60,189
Mar 26, 2026	11.60	12.00	11.10	11.50	11.50	-0.86%	18,231
Mar 25, 2026	12.35	13.00	10.95	11.60	11.60	-3.33%	39,735
Mar 24, 2026	13.00	13.00	11.80	12.00	12.00	-5.88%	29,907
Mar 23, 2026	12.00	13.75	10.75	12.75	12.75	-0.39%	57,836