Sevenet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	14.50	14.50	13.35	13.90	13.90	2.21%	9,246
Jul 2, 2026	13.40	13.95	13.20	13.60	13.60	3.03%	7,434
Jul 1, 2026	13.50	13.50	12.90	13.20	13.20	-4.35%	19,488
Jun 30, 2026	13.50	13.90	13.10	13.80	13.80	2.22%	6,493
Jun 29, 2026	13.70	13.80	13.00	13.50	13.50	-	9,533
Jun 26, 2026	13.95	14.10	13.05	13.50	13.50	-3.23%	16,680
Jun 25, 2026	15.90	15.90	13.60	13.95	13.95	-10.58%	32,442
Jun 24, 2026	15.00	15.90	14.50	15.60	15.60	5.41%	28,633
Jun 23, 2026	14.45	15.20	14.30	14.80	14.80	5.71%	26,497
Jun 22, 2026	13.45	15.00	13.45	14.00	14.00	4.09%	31,945
Jun 19, 2026	12.60	13.60	12.35	13.45	13.45	7.60%	24,820
Jun 18, 2026	12.30	12.60	12.20	12.50	12.50	1.63%	11,523
Jun 17, 2026	12.35	12.70	11.95	12.30	12.30	-0.40%	33,280
Jun 16, 2026	12.65	12.90	12.05	12.35	12.35	-1.98%	18,212
Jun 15, 2026	12.15	13.35	12.00	12.60	12.60	2.86%	34,050
Jun 12, 2026	12.05	12.45	11.90	12.25	12.25	0.41%	6,232
Jun 11, 2026	12.10	12.35	11.95	12.20	12.20	0.83%	3,824
Jun 10, 2026	11.80	12.45	11.80	12.10	12.10	-	7,528
Jun 9, 2026	11.80	12.50	11.60	12.10	12.10	3.86%	13,853
Jun 8, 2026	11.95	12.10	11.65	11.65	11.65	-3.72%	13,155
Jun 5, 2026	11.90	12.35	11.80	12.10	12.10	1.68%	17,353
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