Seven Hills Realty Trust (SEVN)
NASDAQ: SEVN · Real-Time Price · USD
8.32
+0.02 (0.24%)
At close: May 14, 2026, 4:00 PM EDT
8.41
+0.09 (1.08%)
After-hours: May 14, 2026, 5:44 PM EDT
Seven Hills Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 8.34 | 8.45 | 8.31 | 8.32 | 8.32 | 0.24% | 83,926 |
| May 13, 2026 | 8.20 | 8.36 | 8.20 | 8.30 | 8.30 | 0.85% | 74,669 |
| May 12, 2026 | 8.21 | 8.30 | 8.19 | 8.23 | 8.23 | - | 70,151 |
| May 11, 2026 | 8.37 | 8.42 | 8.22 | 8.23 | 8.23 | -2.02% | 69,656 |
| May 8, 2026 | 8.41 | 8.45 | 8.32 | 8.40 | 8.40 | -0.24% | 36,223 |
| May 7, 2026 | 8.43 | 8.51 | 8.41 | 8.42 | 8.42 | -0.12% | 73,180 |
| May 6, 2026 | 8.41 | 8.51 | 8.41 | 8.43 | 8.43 | 0.36% | 160,067 |
| May 5, 2026 | 8.28 | 8.45 | 8.23 | 8.40 | 8.40 | 1.82% | 90,683 |
| May 4, 2026 | 8.33 | 8.44 | 8.21 | 8.25 | 8.25 | -0.96% | 74,820 |
| May 1, 2026 | 8.18 | 8.37 | 8.11 | 8.33 | 8.33 | 1.96% | 119,807 |
| Apr 30, 2026 | 8.07 | 8.25 | 8.07 | 8.17 | 8.17 | 1.24% | 92,192 |
| Apr 29, 2026 | 8.13 | 8.16 | 7.94 | 8.07 | 8.07 | -1.59% | 92,990 |
| Apr 28, 2026 | 8.17 | 8.24 | 8.12 | 8.20 | 8.20 | 0.74% | 89,819 |
| Apr 27, 2026 | 8.10 | 8.28 | 8.10 | 8.14 | 8.14 | 0.12% | 84,285 |
| Apr 24, 2026 | 8.02 | 8.14 | 7.91 | 8.13 | 8.13 | 1.88% | 72,034 |
| Apr 23, 2026 | 7.99 | 8.02 | 7.90 | 7.98 | 7.98 | -0.25% | 116,206 |
| Apr 22, 2026 | 8.05 | 8.18 | 7.96 | 8.00 | 8.00 | -0.62% | 282,981 |
| Apr 21, 2026 | 8.20 | 8.33 | 8.03 | 8.05 | 8.05 | -4.96% | 194,672 |
| Apr 20, 2026 | 8.52 | 8.61 | 8.44 | 8.47 | 8.19 | -0.82% | 264,276 |
| Apr 17, 2026 | 8.51 | 8.64 | 8.50 | 8.54 | 8.25 | 1.43% | 181,741 |
| Apr 16, 2026 | 8.51 | 8.54 | 8.38 | 8.42 | 8.14 | -0.82% | 80,734 |
| Apr 15, 2026 | 8.50 | 8.54 | 8.43 | 8.49 | 8.21 | 0.12% | 129,305 |
| Apr 14, 2026 | 8.38 | 8.49 | 8.33 | 8.48 | 8.20 | 1.44% | 129,070 |
| Apr 13, 2026 | 8.31 | 8.37 | 8.31 | 8.36 | 8.08 | 0.12% | 55,146 |
| Apr 10, 2026 | 8.30 | 8.37 | 8.26 | 8.35 | 8.07 | 0.60% | 99,481 |
| Apr 9, 2026 | 8.24 | 8.40 | 8.24 | 8.30 | 8.02 | 0.85% | 151,437 |
| Apr 8, 2026 | 8.30 | 8.32 | 8.16 | 8.23 | 7.95 | 0.86% | 104,318 |
| Apr 7, 2026 | 8.11 | 8.19 | 8.03 | 8.16 | 7.89 | 0.37% | 140,678 |
| Apr 6, 2026 | 8.09 | 8.23 | 8.09 | 8.13 | 7.86 | 0.12% | 125,334 |
| Apr 2, 2026 | 8.10 | 8.19 | 8.07 | 8.12 | 7.85 | -0.49% | 88,410 |
| Apr 1, 2026 | 8.18 | 8.27 | 8.15 | 8.16 | 7.89 | -0.73% | 73,888 |
| Mar 31, 2026 | 8.20 | 8.30 | 8.15 | 8.22 | 7.94 | 0.86% | 66,400 |
| Mar 30, 2026 | 8.12 | 8.27 | 8.10 | 8.15 | 7.88 | 0.49% | 101,792 |
| Mar 27, 2026 | 8.25 | 8.26 | 8.06 | 8.11 | 7.84 | -1.82% | 104,859 |
| Mar 26, 2026 | 8.30 | 8.41 | 8.26 | 8.26 | 7.98 | -0.60% | 74,825 |
| Mar 25, 2026 | 8.30 | 8.32 | 8.24 | 8.31 | 8.03 | 0.73% | 40,913 |
| Mar 24, 2026 | 8.34 | 8.35 | 8.19 | 8.25 | 7.97 | -1.32% | 64,912 |
| Mar 23, 2026 | 8.36 | 8.43 | 8.33 | 8.36 | 8.08 | 1.58% | 115,879 |
| Mar 20, 2026 | 8.30 | 8.33 | 8.16 | 8.23 | 7.95 | -0.84% | 265,273 |
| Mar 19, 2026 | 8.23 | 8.38 | 8.22 | 8.30 | 8.02 | 0.61% | 55,979 |
| Mar 18, 2026 | 8.32 | 8.38 | 8.22 | 8.25 | 7.97 | -1.67% | 96,182 |
| Mar 17, 2026 | 8.48 | 8.53 | 8.38 | 8.39 | 8.11 | -0.83% | 68,529 |
| Mar 16, 2026 | 8.32 | 8.47 | 8.32 | 8.46 | 8.18 | 2.30% | 63,481 |
| Mar 13, 2026 | 8.46 | 8.48 | 8.23 | 8.27 | 7.99 | -2.25% | 110,375 |
| Mar 12, 2026 | 8.40 | 8.52 | 8.40 | 8.46 | 8.18 | -0.59% | 88,423 |
| Mar 11, 2026 | 8.42 | 8.51 | 8.41 | 8.51 | 8.22 | - | 55,400 |
| Mar 10, 2026 | 8.46 | 8.56 | 8.43 | 8.51 | 8.22 | - | 87,181 |
| Mar 9, 2026 | 8.56 | 8.60 | 8.40 | 8.51 | 8.22 | -1.05% | 107,446 |
| Mar 6, 2026 | 8.57 | 8.61 | 8.44 | 8.60 | 8.31 | -0.69% | 88,730 |
| Mar 5, 2026 | 8.73 | 8.76 | 8.61 | 8.66 | 8.37 | -0.80% | 82,751 |