SVN - 7 Days Group Holdings Ltd

NYSE . Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20172,400.002,500.002,300.002,400.002,400.0030,100
Dec 07, 20172,500.002,500.002,300.002,400.002,400.0053,500
Dec 06, 20172,500.002,500.002,300.002,500.002,500.0048,900
Dec 05, 20172,400.002,500.002,400.002,500.002,500.0062,500
Dec 04, 201726.5026.5026.5026.5026.50-
Dec 01, 201726.5026.5026.5026.5026.50-
Nov 30, 201726.5026.5026.5026.5026.50-
Nov 29, 20172,600.002,700.002,500.002,700.002,700.00265,400
Nov 28, 20172,600.002,700.002,500.002,700.002,700.00145,100
Nov 27, 20172,600.002,700.002,600.002,700.002,700.0077,800
Nov 24, 20172,500.002,800.002,500.002,700.002,700.00683,100
Nov 22, 20172,500.002,600.002,500.002,600.002,600.00164,000
Nov 21, 20172,500.002,700.002,400.002,600.002,600.00605,300
Nov 20, 20172,500.002,600.002,400.002,500.002,500.00391,610
Nov 17, 20172,500.002,600.002,400.002,500.002,500.00389,300
Nov 16, 20172,400.002,500.002,400.002,500.002,500.00233,400
Nov 15, 20172,300.002,500.002,300.002,300.002,300.00233,500
Nov 14, 20172,500.002,500.002,300.002,400.002,400.00717,500
Nov 13, 20172,400.002,500.002,400.002,500.002,500.00198,600
Nov 10, 20172,300.002,400.002,300.002,400.002,400.0016,410
Nov 09, 20172,300.002,300.002,200.002,300.002,300.00230,200
Nov 08, 20172,300.002,400.002,200.002,300.002,300.00246,900
Nov 07, 20172,300.002,400.002,200.002,300.002,300.00252,700
Nov 06, 20172,300.002,400.002,200.002,300.002,300.0084,900
Nov 03, 20172,300.002,400.002,200.002,400.002,400.00117,400
Nov 02, 20172,500.002,500.002,300.002,300.002,300.00110,200
Nov 01, 20172,400.002,400.002,300.002,400.002,400.00207,700
Oct 31, 20172,400.002,500.002,300.002,300.002,300.00126,000
Oct 30, 20172,400.002,500.002,300.002,400.002,400.0060,400
Oct 27, 20172,500.002,500.002,400.002,400.002,400.00203,300
Oct 26, 20172,400.002,600.002,400.002,500.002,500.00204,700
Oct 25, 20172,400.002,500.002,400.002,500.002,500.00139,500
Oct 24, 20172,400.002,500.002,300.002,400.002,400.00205,700
Oct 23, 20172,500.002,500.002,300.002,400.002,400.00104,700
Oct 20, 20172,700.002,700.002,400.002,400.002,400.0078,154
Oct 19, 20172,600.002,600.002,300.002,500.002,500.00138,136
Oct 18, 20172,700.002,700.002,400.002,400.002,400.0060,800
Oct 17, 20172,600.002,700.002,500.002,500.002,500.00222,300
Oct 16, 20172,600.002,600.002,500.002,600.002,600.00139,800
Oct 13, 20172,400.002,600.002,400.002,500.002,500.00235,900
Oct 12, 20172,500.002,500.002,400.002,400.002,400.00352,200
Oct 11, 20172,700.002,700.002,300.002,500.002,500.00365,300
Oct 10, 20172,500.002,600.002,400.002,500.002,500.00118,000
Oct 09, 20172,600.002,700.002,500.002,600.002,600.00163,700
Oct 06, 20172,900.002,900.002,500.002,700.002,700.00216,100
Oct 05, 20172,900.002,900.002,600.002,700.002,700.00196,900
Oct 04, 20172,900.002,900.002,600.002,700.002,700.00163,800
Oct 03, 20172,800.002,800.002,500.002,700.002,700.00311,700
Oct 02, 20172,700.002,800.002,600.002,700.002,700.00277,290
Sep 29, 20173,000.003,000.002,700.002,800.002,800.00171,000
Sep 28, 20173,000.003,000.002,800.002,900.002,900.00146,400
Sep 27, 20173,100.003,100.002,700.003,000.003,000.00225,300
Sep 26, 20173,300.003,300.002,900.002,900.002,900.00153,200
Sep 25, 201726.9526.9526.9526.9526.95-
Sep 22, 201726.9526.9526.9526.9526.95-
Sep 21, 20172,900.003,000.002,900.003,000.003,000.00385,700
Sep 20, 201726.9526.9526.9526.9526.95-
Sep 19, 201726.9526.9526.9526.9526.95-
Sep 18, 201726.9526.9526.9526.9526.95-
Sep 15, 201726.9526.9526.9526.9526.95-
Sep 14, 201726.9526.9526.9526.9526.95-
Sep 13, 20173,000.003,200.003,000.003,100.003,100.00147,910
Sep 12, 201726.9526.9526.9526.9526.95-
Sep 11, 201726.9526.9526.9526.9526.95-
Sep 08, 20173,300.003,400.003,200.003,200.003,200.00187,700
Sep 07, 201727.0027.0027.0027.0027.00-
Sep 06, 201727.0027.0027.0027.0027.00-
Sep 05, 20173,300.003,300.003,000.003,100.003,100.00500,700
Sep 01, 20173,600.003,600.003,300.003,300.003,300.00835,200
Aug 31, 20173,400.003,600.003,300.003,600.003,600.00396,910
Aug 30, 20173,900.003,900.003,600.003,600.003,600.00997,400
Aug 29, 201728.0028.0028.0028.0028.00-
Aug 28, 201728.0028.0028.0028.0028.00-
Aug 25, 201728.0028.0028.0028.0028.00-
Aug 24, 20173,300.003,700.003,200.003,700.003,700.00939,700
Aug 23, 201729.0029.0029.0029.0029.00-
Aug 22, 201729.0029.0029.0029.0029.00100
Aug 21, 201725.0025.0025.0025.0025.00-
Aug 18, 201725.0025.0025.0025.0025.00-
Aug 17, 20173,000.003,000.002,900.002,900.002,900.00130,800
Aug 16, 20172,900.003,000.002,900.003,000.003,000.0041,100
Aug 15, 20172,900.003,100.002,800.002,900.002,900.00134,800
Aug 14, 201725.0025.0025.0025.0025.00-
Aug 11, 20173,300.003,300.003,000.003,000.003,000.0081,300
Aug 10, 20173,300.003,300.003,100.003,300.003,300.00405,600
Aug 09, 201725.0025.0025.0025.0025.00-
Aug 08, 201725.0025.0025.0025.0025.00-
Aug 07, 201725.0025.0025.0025.0025.00-
Aug 04, 201725.0025.0025.0025.0025.00-
Aug 03, 20173,000.003,400.003,000.003,200.003,200.00138,200
Aug 02, 20173,200.003,200.003,100.003,100.003,100.00147,300
Aug 01, 20173,500.003,500.003,200.003,200.003,200.00215,600
Jul 31, 20173,100.003,400.003,100.003,400.003,400.00532,310
Jul 28, 20172,900.003,100.002,900.003,100.003,100.00242,900
Jul 27, 201725.0025.0025.0025.0025.00-
Jul 26, 20172,800.002,900.002,800.002,900.002,900.0019,500
Jul 25, 20172,800.002,900.002,700.002,900.002,900.0036,000
Jul 24, 20172,700.002,800.002,700.002,700.002,700.0034,900
Jul 21, 20172,900.002,900.002,800.002,800.002,800.0020,600
Jul 20, 201725.0025.0025.0025.0025.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...