Sevenet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	11.20	11.50	10.60	10.95	10.95	-2.23%	14,581
Sep 3, 2026	11.40	11.50	11.05	11.20	11.20	-1.75%	13,807
Sep 2, 2026	11.75	11.90	11.20	11.40	11.40	-3.80%	8,586
Sep 1, 2026	11.60	12.20	11.50	11.85	11.85	0.42%	10,546
Aug 31, 2026	11.70	11.95	11.60	11.80	11.80	-0.84%	6,693
Aug 28, 2026	11.80	11.90	11.60	11.90	11.90	0.85%	3,123
Aug 27, 2026	12.00	12.00	11.50	11.80	11.80	-	9,906
Aug 26, 2026	12.00	12.10	11.80	11.80	11.80	-0.42%	10,880
Aug 25, 2026	12.00	12.20	11.80	11.85	11.85	-1.25%	7,576
Aug 24, 2026	12.10	12.20	11.45	12.00	12.00	1.69%	16,288
Aug 21, 2026	12.45	12.50	11.30	11.80	11.80	-5.22%	19,789
Aug 20, 2026	12.10	12.45	11.85	12.45	12.45	2.47%	15,781
Aug 19, 2026	12.50	12.50	11.20	12.15	12.15	-2.41%	17,514
Aug 18, 2026	12.40	12.55	12.15	12.45	12.45	1.22%	10,903
Aug 17, 2026	11.90	12.55	11.70	12.30	12.30	3.36%	16,291
Aug 14, 2026	12.80	12.95	11.50	11.90	11.90	-8.81%	38,750
Aug 13, 2026	13.00	13.75	12.60	13.05	13.05	1.16%	28,649
Aug 12, 2026	14.20	14.40	12.05	12.90	12.90	-9.15%	76,166
Aug 11, 2026	13.60	14.45	13.30	14.20	14.20	4.80%	16,038
Aug 10, 2026	13.70	13.85	13.35	13.55	13.55	-1.09%	7,251
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