Sevenet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	13.60	13.60	12.60	12.80	12.80	-5.88%	13,060
Mar 19, 2026	13.70	14.50	13.15	13.60	13.60	-1.09%	38,485
Mar 18, 2026	13.40	14.05	13.35	13.75	13.75	4.17%	28,281
Mar 17, 2026	13.40	14.00	12.10	13.20	13.20	4.35%	67,873
Mar 16, 2026	12.50	13.65	12.50	12.65	12.65	2.85%	63,076
Mar 13, 2026	12.00	13.20	11.90	12.30	12.30	2.50%	50,679
Mar 12, 2026	11.70	12.95	11.70	12.00	12.00	1.27%	78,457
Mar 11, 2026	11.25	12.00	10.85	11.85	11.85	9.22%	62,747
Mar 10, 2026	10.90	11.55	10.60	10.85	10.85	2.36%	65,178
Mar 9, 2026	10.65	10.95	10.35	10.60	10.60	-2.75%	22,668
Mar 6, 2026	10.80	11.20	10.50	10.90	10.90	3.32%	43,878
Mar 5, 2026	10.80	11.00	10.20	10.55	10.55	-3.21%	35,606
Mar 4, 2026	9.00	11.50	9.00	10.90	10.90	21.38%	120,134
Mar 3, 2026	10.40	10.40	8.56	8.98	8.98	-13.65%	85,510
Mar 2, 2026	11.00	11.80	9.60	10.40	10.40	-5.02%	86,228
Feb 27, 2026	9.40	11.15	9.00	10.95	10.95	17.24%	80,695
Feb 26, 2026	8.68	9.70	8.60	9.34	9.34	7.85%	18,380