Sevenet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	13.85	13.95	13.25	13.70	13.70	1.48%	11,390
Aug 6, 2026	13.70	13.95	13.50	13.50	13.50	-3.23%	6,545
Aug 5, 2026	13.90	14.00	13.35	13.95	13.95	2.20%	12,907
Aug 4, 2026	13.65	14.35	13.50	13.65	13.65	5.81%	33,766
Aug 3, 2026	13.45	13.45	12.90	12.90	12.90	-4.09%	8,114
Jul 31, 2026	13.50	13.50	13.05	13.45	13.45	-0.37%	4,642
Jul 30, 2026	13.45	13.85	13.20	13.50	13.50	1.50%	2,679
Jul 29, 2026	13.80	13.90	13.15	13.30	13.30	-4.32%	7,265
Jul 28, 2026	14.00	14.40	13.70	13.90	13.90	-0.36%	4,297
Jul 27, 2026	14.00	14.40	13.70	13.95	13.95	2.57%	6,729
Jul 24, 2026	13.05	14.45	13.05	13.60	13.60	2.26%	11,580
Jul 23, 2026	13.05	13.40	12.95	13.30	13.30	1.53%	6,896
Jul 22, 2026	12.90	13.40	12.85	13.10	13.10	0.77%	4,351
Jul 21, 2026	13.10	13.30	12.80	13.00	13.00	-	8,939
Jul 20, 2026	13.15	13.15	12.80	13.00	13.00	-	5,561
Jul 17, 2026	13.25	13.50	12.80	13.00	13.00	-2.26%	9,792
Jul 16, 2026	13.45	13.50	13.00	13.30	13.30	-0.37%	7,107
Jul 15, 2026	13.35	13.45	13.00	13.35	13.35	1.91%	3,596
Jul 14, 2026	13.20	13.60	13.00	13.10	13.10	-0.38%	6,714
Jul 13, 2026	13.40	13.80	12.80	13.15	13.15	0.38%	16,081
Jul 10, 2026	13.80	13.90	13.00	13.10	13.10	-2.96%	16,107
Jul 9, 2026	13.45	13.95	12.80	13.50	13.50	0.37%	11,875
Jul 8, 2026	13.50	13.50	12.85	13.45	13.45	1.13%	11,913
Jul 7, 2026	13.80	13.95	13.25	13.30	13.30	-4.66%	12,718
Jul 6, 2026	14.00	14.00	13.45	13.95	13.95	0.36%	9,320
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