Suntory Beverage & Food Limited (7SN)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.26507620941 | 30.18 | 30.62 | 30 | 23 | 30.13569892 | DE |
| 4 | 1.58 | 5.50906555091 | 28.68 | 31.18 | 28.68 | 101 | 29.62310954 | DE |
| 12 | -1.46 | -4.60277427491 | 31.72 | 31.72 | 28.52 | 85 | 29.68301527 | DE |
| 26 | -4.96 | -14.082907439 | 35.22 | 35.26 | 28.52 | 114 | 31.21800792 | DE |
| 52 | 1.06 | 3.6301369863 | 29.2 | 35.58 | 28.52 | 123 | 31.65298864 | DE |
| 156 | 0.46 | 1.54362416107 | 29.8 | 35.58 | 27.4 | 130 | 30.80860859 | DE |
| 260 | 0.46 | 1.54362416107 | 29.8 | 35.58 | 27.4 | 130 | 30.80860859 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 30 | -0.18 | -0.60 | 30 | 30 | 30 | 40 |
| 1741814820 | 30.18 | -0.44 | -1.44 | 30.18 | 30.18 | 30.18 | 40 |
| 1741728420 | 30.62 | 0.44 | 1.46 | 30.62 | 30.62 | 30.62 | 7 |
| 1741642020 | 30.18 | 0 | 0.00 | 30.18 | 30.18 | 30.18 | 0 |
| 1741382820 | 30.18 | -0.44 | -1.44 | 30.18 | 30.18 | 30.18 | 6 |
| 1741296420 | 30.62 | 0 | 0.00 | 30.62 | 30.62 | 30.62 | 0 |
| 1741210020 | 30.62 | 0 | 0.00 | 30.62 | 30.62 | 30.62 | 0 |
| 1741123620 | 30.62 | 0.4 | 1.32 | 30.64 | 30.64 | 30.5 | 77 |
| 1741037220 | 30.22 | -0.48 | -1.56 | 30.78 | 30.78 | 30.22 | 58 |
| 1740778020 | 30.7 | -0.48 | -1.54 | 30.7 | 30.7 | 30.7 | 30 |
| 1740691620 | 31.18 | 0.04 | 0.13 | 31.18 | 31.18 | 31.18 | 2 |
| 1740605220 | 31.14 | 0.92 | 3.04 | 31.14 | 31.14 | 31.14 | 15 |
| 1740518820 | 30.22 | 0.42 | 1.41 | 30.24 | 30.26 | 30.22 | 250 |
| 1740432420 | 29.8 | 0.96 | 3.33 | 29.64 | 29.8 | 29.24 | 342 |
| 1740173220 | 28.84 | 0 | 0.00 | 28.84 | 28.84 | 28.84 | 0 |
| 1740086820 | 28.84 | 0 | 0.00 | 28.84 | 28.84 | 28.84 | 0 |
| 1740000420 | 28.84 | -0.02 | -0.07 | 28.86 | 28.86 | 28.84 | 268 |
| 1739914020 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
| 1739827620 | 28.86 | 0.02 | 0.07 | 29.28 | 29.28 | 28.86 | 110 |
| 1739568420 | 28.84 | 0.32 | 1.12 | 28.68 | 28.84 | 28.68 | 170 |
| 1739482020 | 28.52 | -1.66 | -5.50 | 28.6 | 28.6 | 28.52 | 72 |
| 1739395620 | 30.18 | 0 | 0.00 | 30.18 | 30.18 | 30.18 | 0 |
| 1739309220 | 30.18 | 0 | 0.00 | 30.18 | 30.18 | 30.18 | 0 |
| 1739222820 | 30.18 | 0.24 | 0.80 | 29.96 | 30.18 | 29.96 | 150 |
| 1738963620 | 29.94 | 0.38 | 1.29 | 29.94 | 29.94 | 29.94 | 100 |
| 1738877220 | 29.56 | 0 | 0.00 | 29.56 | 29.56 | 29.56 | 0 |
| 1738790820 | 29.56 | 0 | 0.00 | 29.56 | 29.56 | 29.56 | 0 |
| 1738704420 | 29.56 | -0.54 | -1.79 | 29.56 | 29.56 | 29.56 | 41 |
| 1738618020 | 30.1 | -0.2 | -0.66 | 30.1 | 30.1 | 30.1 | 1 |
| 1738358820 | 30.3 | 0.64 | 2.16 | 30.3 | 30.3 | 30.3 | 76 |
| 1738272420 | 29.66 | 0 | 0.00 | 29.66 | 29.66 | 29.66 | 0 |
| 1738186020 | 29.66 | 0 | 0.00 | 29.66 | 29.66 | 29.66 | 0 |
| 1738099620 | 29.66 | 0 | 0.00 | 29.66 | 29.66 | 29.66 | 0 |
| 1738013220 | 29.66 | 0.24 | 0.82 | 29.66 | 29.66 | 29.66 | 9 |
| 1737754020 | 29.42 | 0.08 | 0.27 | 29.02 | 29.42 | 29 | 275 |
| 1737667620 | 29.34 | -0.24 | -0.81 | 29.34 | 29.34 | 29.34 | 4 |
| 1737581220 | 29.58 | -0.18 | -0.60 | 29.02 | 29.58 | 29.02 | 121 |
| 1737494820 | 29.76 | 0 | 0.00 | 29.76 | 29.76 | 29.76 | 0 |
| 1737408420 | 29.76 | 0.08 | 0.27 | 29.76 | 29.76 | 29.76 | 3 |
| 1737149220 | 29.68 | -0.2 | -0.67 | 29.68 | 29.68 | 29.68 | 79 |
| 1737062820 | 29.88 | 0 | 0.00 | 29.88 | 29.88 | 29.88 | 0 |
| 1736976420 | 29.88 | 0 | 0.00 | 29.88 | 29.88 | 29.88 | 0 |
| 1736890020 | 29.88 | 0.48 | 1.63 | 29.98 | 29.98 | 29.36 | 90 |
| 1736803620 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1736544420 | 29.4 | -0.48 | -1.61 | 29.8 | 29.8 | 29.22 | 290 |
| 1736458020 | 29.88 | 0.52 | 1.77 | 29.24 | 29.88 | 29.24 | 36 |
| 1736371620 | 29.36 | -0.56 | -1.87 | 29.36 | 29.36 | 29.36 | 3 |
| 1736285220 | 29.92 | 0 | 0.00 | 29.22 | 29.92 | 29.16 | 189 |
| 1736198820 | 29.92 | -0.22 | -0.73 | 29.92 | 29.92 | 29.92 | 1 |
| 1735939620 | 30.14 | 0.06 | 0.20 | 30.14 | 30.14 | 30.14 | 1 |
| 1735853220 | 30.08 | -0.26 | -0.86 | 30.6 | 30.64 | 30.08 | 76 |
| 1735594020 | 30.34 | -0.6 | -1.94 | 29.8 | 30.34 | 29.8 | 90 |
| 1735334820 | 30.94 | -0.68 | -2.15 | 30.92 | 30.94 | 30.92 | 10 |
| 1734989220 | 31.62 | 1.12 | 3.67 | 31.72 | 31.72 | 31.62 | 12 |
| 1734730020 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1734643620 | 30.5 | -0.58 | -1.87 | 30.5 | 30.5 | 30 | 884 |
| 1734557220 | 31.08 | -0.64 | -2.02 | 31.16 | 31.16 | 31.08 | 280 |
| 1734470820 | 31.72 | 0.42 | 1.34 | 31.02 | 31.72 | 31.02 | 219 |
| 1734384420 | 31.3 | -0.06 | -0.19 | 31.3 | 31.3 | 31.3 | 40 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
