Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
S7LESG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 10.47 | 0.06 | 0.58% | 10.66 | 10.83 | 10.25 | 250 |
| May 22 2024 | 10.41 | -0.35 | -3.25% | 10.58 | 10.66 | 10.32 | 0 |
| May 21 2024 | 10.76 | -0.60 | -5.28% | 10.86 | 10.89 | 10.27 | 3,545 |
| May 20 2024 | 11.36 | -0.37 | -3.15% | 11.81 | 11.81 | 11.32 | 0 |
| May 17 2024 | 11.73 | -0.08 | -0.68% | 11.80 | 11.90 | 11.62 | 0 |
| May 16 2024 | 11.81 | -0.02 | -0.17% | 11.74 | 11.97 | 11.63 | 4,100 |
| May 15 2024 | 11.83 | 0.48 | 4.23% | 11.68 | 11.86 | 11.45 | 10,210 |
| May 14 2024 | 11.35 | 0.71 | 6.67% | 10.63 | 11.41 | 10.63 | 0 |
| May 13 2024 | 10.64 | 0.27 | 2.60% | 10.38 | 10.67 | 10.30 | 400 |
| May 10 2024 | 10.37 | 0.70 | 7.24% | 10.14 | 10.59 | 10.11 | 2,800 |
| May 09 2024 | 9.67 | 0.35 | 3.76% | 9.44 | 9.68 | 9.15 | 0 |
| May 08 2024 | 9.32 | -0.13 | -1.38% | 9.57 | 9.58 | 9.07 | 400 |
| May 07 2024 | 9.45 | 0.80 | 9.25% | 9.08 | 9.45 | 9.06 | 12,000 |
| May 06 2024 | 8.65 | 0.60 | 7.45% | 8.25 | 8.76 | 8.14 | 3,240 |
| May 03 2024 | 8.05 | -0.25 | -3.01% | 8.38 | 8.50 | 7.90 | 400 |
| May 02 2024 | 8.30 | -0.22 | -2.58% | 8.54 | 8.69 | 8.21 | 4,750 |
| Apr 30 2024 | 8.52 | -0.89 | -9.46% | 9.46 | 9.49 | 8.44 | 1,000 |
| Apr 29 2024 | 9.41 | 0.13 | 1.40% | 9.48 | 9.61 | 9.21 | 1,750 |
| Apr 26 2024 | 9.28 | 0.43 | 4.86% | 9.10 | 9.46 | 9.00 | 2,500 |
| Apr 25 2024 | 8.85 | -0.46 | -4.94% | 9.34 | 9.41 | 8.43 | 1,500 |
| Apr 24 2024 | 9.31 | -0.18 | -1.90% | 9.80 | 9.80 | 9.23 | 3,000 |
| Apr 23 2024 | 9.49 | 1.08 | 12.84% | 8.78 | 9.51 | 8.72 | 125 |
| Apr 22 2024 | 8.41 | 0.36 | 4.47% | 8.45 | 8.45 | 8.02 | 1,500 |
| Apr 19 2024 | 8.05 | 0.09 | 1.13% | 7.45 | 8.10 | 7.34 | 2,500 |
| Apr 18 2024 | 7.96 | 0.33 | 4.33% | 7.71 | 7.96 | 7.54 | 0 |
| Apr 17 2024 | 7.63 | 0.38 | 5.24% | 7.35 | 7.81 | 7.21 | 2,000 |
| Apr 16 2024 | 7.25 | -0.93 | -11.37% | 7.52 | 7.62 | 7.14 | 5,000 |
| Apr 15 2024 | 8.18 | 0.24 | 3.02% | 8.27 | 8.75 | 8.18 | 1,000 |
| Apr 12 2024 | 7.94 | 0.15 | 1.93% | 8.21 | 8.51 | 7.84 | 4,000 |
| Apr 11 2024 | 7.79 | -0.57 | -6.82% | 8.30 | 8.47 | 7.49 | 2,125 |
| Apr 10 2024 | 8.36 | 0.03 | 0.36% | 8.67 | 8.75 | 7.95 | 2,000 |
| Apr 09 2024 | 8.33 | -0.63 | -7.03% | 8.84 | 8.84 | 8.23 | 1,090 |
| Apr 08 2024 | 8.96 | 0.50 | 5.91% | 8.56 | 8.98 | 8.56 | 3,000 |
| Apr 05 2024 | 8.46 | -1.00 | -10.57% | 8.55 | 8.68 | 8.22 | 625 |
| Apr 04 2024 | 9.46 | 0.07 | 0.75% | 9.47 | 9.64 | 9.38 | 0 |
| Apr 03 2024 | 9.39 | 0.28 | 3.07% | 9.24 | 9.41 | 9.11 | 0 |
| Apr 02 2024 | 9.11 | -0.61 | -6.28% | 9.91 | 10.06 | 9.02 | 205 |
| Mar 28 2024 | 9.72 | -0.02 | -0.21% | 9.85 | 9.92 | 9.68 | 500 |
| Mar 27 2024 | 9.74 | 0.10 | 1.04% | 9.61 | 9.83 | 9.53 | 0 |
| Mar 26 2024 | 9.64 | 0.12 | 1.26% | 9.62 | 9.78 | 9.55 | 1,000 |
| Mar 25 2024 | 9.52 | 0.45 | 4.96% | 9.10 | 9.53 | 9.10 | 4,500 |
| Mar 22 2024 | 9.07 | 0.01 | 0.11% | 8.77 | 9.12 | 8.77 | 3,000 |
| Mar 21 2024 | 9.06 | 0.08 | 0.89% | 9.43 | 9.49 | 9.04 | 3,000 |
| Mar 20 2024 | 8.98 | 0.05 | 0.56% | 8.90 | 9.00 | 8.81 | 500 |
| Mar 19 2024 | 8.93 | 0.44 | 5.18% | 8.39 | 8.95 | 8.34 | 0 |
| Mar 18 2024 | 8.49 | -0.06 | -0.70% | 8.60 | 8.89 | 8.35 | 0 |
| Mar 15 2024 | 8.55 | 0.30 | 3.64% | 8.39 | 8.68 | 8.25 | 250 |
| Mar 14 2024 | 8.25 | -0.27 | -3.17% | 8.61 | 8.73 | 8.18 | 750 |
| Mar 13 2024 | 8.52 | 0.30 | 3.65% | 8.37 | 8.73 | 8.32 | 400 |
| Mar 12 2024 | 8.22 | 0.64 | 8.44% | 7.83 | 8.28 | 7.67 | 0 |
| Mar 11 2024 | 7.58 | -0.10 | -1.30% | 7.31 | 7.58 | 7.24 | 0 |
| Mar 08 2024 | 7.68 | -0.10 | -1.29% | 7.81 | 7.87 | 7.68 | 1,400 |
| Mar 07 2024 | 7.78 | 0.12 | 1.57% | 7.49 | 7.84 | 7.45 | 700 |
| Mar 06 2024 | 7.66 | 0.41 | 5.66% | 7.36 | 7.74 | 7.36 | 1,710 |
| Mar 05 2024 | 7.25 | 0.32 | 4.62% | 6.95 | 7.33 | 6.86 | 2,900 |
| Mar 04 2024 | 6.93 | 0.11 | 1.61% | 6.86 | 6.99 | 6.81 | 600 |
| Mar 01 2024 | 6.82 | 0.37 | 5.74% | 6.63 | 6.90 | 6.61 | 2,500 |
| Feb 29 2024 | 6.45 | 0.12 | 1.90% | 6.38 | 6.53 | 6.38 | 700 |
| Feb 28 2024 | 6.33 | -0.23 | -3.51% | 6.33 | 6.39 | 6.29 | 0 |
| Feb 27 2024 | 6.56 | 0.15 | 2.34% | 6.42 | 6.56 | 6.27 | 0 |
| Feb 26 2024 | 6.41 | -0.13 | -1.99% | 6.57 | 6.57 | 6.37 | 500 |
