Seven Hills Realty Trust (SEVN)
NASDAQ: SEVN · Real-Time Price · USD
6.26
+0.06 (1.05%)
At close: Oct 26, 2026, 4:00 PM EDT
6.26
0.00 (0.00%)
After-hours: Oct 26, 2026, 4:10 PM EDT
Seven Hills Realty Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 6.21 | 6.31 | 6.18 | 6.26 | 6.26 | 1.05% | 192,778 |
| Oct 23, 2026 | 6.17 | 6.21 | 6.06 | 6.20 | 6.20 | 0.41% | 140,394 |
| Oct 22, 2026 | 6.10 | 6.28 | 6.10 | 6.17 | 6.17 | 1.65% | 189,980 |
| Oct 21, 2026 | 6.13 | 6.27 | 6.05 | 6.07 | 6.07 | -0.98% | 214,739 |
| Oct 20, 2026 | 6.11 | 6.33 | 6.11 | 6.13 | 6.13 | 0.99% | 242,041 |
| Oct 19, 2026 | 6.49 | 6.53 | 5.98 | 6.07 | 6.07 | -6.76% | 614,472 |
| Oct 16, 2026 | 6.96 | 7.05 | 6.79 | 6.79 | 6.51 | -1.59% | 241,797 |
| Oct 15, 2026 | 6.85 | 7.05 | 6.85 | 6.90 | 6.62 | 1.77% | 165,658 |
| Oct 14, 2026 | 6.87 | 6.92 | 6.78 | 6.78 | 6.50 | -1.88% | 200,361 |
| Oct 13, 2026 | 6.96 | 6.98 | 6.86 | 6.91 | 6.63 | - | 132,062 |
| Oct 12, 2026 | 6.92 | 7.05 | 6.90 | 6.91 | 6.63 | 0.14% | 136,526 |
| Oct 9, 2026 | 6.96 | 6.97 | 6.88 | 6.90 | 6.62 | -0.29% | 117,250 |
| Oct 8, 2026 | 6.80 | 6.96 | 6.80 | 6.92 | 6.63 | 1.91% | 114,232 |
| Oct 7, 2026 | 6.88 | 6.90 | 6.70 | 6.79 | 6.51 | -1.59% | 175,562 |
| Oct 6, 2026 | 6.84 | 6.95 | 6.77 | 6.90 | 6.62 | 0.88% | 155,917 |
| Oct 5, 2026 | 6.81 | 6.98 | 6.75 | 6.84 | 6.56 | 1.33% | 304,077 |
| Oct 2, 2026 | 6.81 | 6.85 | 6.71 | 6.75 | 6.47 | -0.88% | 233,092 |
| Oct 1, 2026 | 6.88 | 6.90 | 6.74 | 6.81 | 6.53 | -1.02% | 313,795 |
| Sep 30, 2026 | 7.23 | 7.24 | 6.88 | 6.88 | 6.60 | -4.71% | 306,083 |
| Sep 29, 2026 | 7.21 | 7.36 | 7.19 | 7.22 | 6.92 | - | 161,377 |
| Sep 28, 2026 | 7.27 | 7.31 | 7.21 | 7.22 | 6.92 | -1.37% | 124,850 |
| Sep 25, 2026 | 7.29 | 7.34 | 7.22 | 7.32 | 7.02 | 0.14% | 103,110 |
| Sep 24, 2026 | 7.27 | 7.33 | 7.20 | 7.31 | 7.01 | 0.83% | 178,778 |
| Sep 23, 2026 | 7.47 | 7.48 | 7.24 | 7.25 | 6.95 | -2.82% | 145,952 |
| Sep 22, 2026 | 7.37 | 7.48 | 7.34 | 7.46 | 7.15 | 1.77% | 106,546 |
| Sep 21, 2026 | 7.33 | 7.41 | 7.30 | 7.33 | 7.03 | -0.14% | 144,203 |
| Sep 18, 2026 | 7.36 | 7.40 | 7.26 | 7.34 | 7.04 | -0.81% | 690,572 |
| Sep 17, 2026 | 7.47 | 7.47 | 7.37 | 7.40 | 7.09 | 0.54% | 148,522 |
| Sep 16, 2026 | 7.46 | 7.47 | 7.33 | 7.36 | 7.06 | -0.67% | 201,965 |
| Sep 15, 2026 | 7.38 | 7.44 | 7.35 | 7.41 | 7.10 | 0.14% | 114,737 |
| Sep 14, 2026 | 7.40 | 7.45 | 7.34 | 7.40 | 7.09 | -0.13% | 119,550 |
| Sep 11, 2026 | 7.40 | 7.57 | 7.36 | 7.41 | 7.10 | 0.95% | 164,943 |
| Sep 10, 2026 | 7.43 | 7.44 | 7.31 | 7.34 | 7.04 | -0.41% | 212,815 |
| Sep 9, 2026 | 7.43 | 7.44 | 7.37 | 7.37 | 7.07 | -0.94% | 142,360 |
| Sep 8, 2026 | 7.57 | 7.59 | 7.42 | 7.44 | 7.13 | -1.33% | 138,835 |
| Sep 4, 2026 | 7.50 | 7.61 | 7.50 | 7.54 | 7.23 | 0.40% | 92,434 |
| Sep 3, 2026 | 7.49 | 7.58 | 7.42 | 7.51 | 7.20 | 1.21% | 147,057 |
| Sep 2, 2026 | 7.54 | 7.54 | 7.42 | 7.42 | 7.11 | -0.80% | 161,886 |
| Sep 1, 2026 | 7.56 | 7.59 | 7.46 | 7.48 | 7.17 | -1.19% | 199,046 |
| Aug 31, 2026 | 7.55 | 7.66 | 7.54 | 7.57 | 7.26 | -0.13% | 209,625 |
| Aug 28, 2026 | 7.60 | 7.67 | 7.56 | 7.58 | 7.27 | -0.26% | 109,491 |
| Aug 27, 2026 | 7.60 | 7.67 | 7.56 | 7.60 | 7.29 | -0.26% | 151,052 |
| Aug 26, 2026 | 7.71 | 7.71 | 7.60 | 7.62 | 7.31 | -1.42% | 102,931 |
| Aug 25, 2026 | 7.76 | 7.78 | 7.63 | 7.73 | 7.41 | -0.39% | 88,834 |
| Aug 24, 2026 | 7.76 | 7.87 | 7.74 | 7.76 | 7.44 | 0.78% | 120,659 |
| Aug 21, 2026 | 7.72 | 7.73 | 7.66 | 7.70 | 7.38 | 0.13% | 73,161 |
| Aug 20, 2026 | 7.68 | 7.72 | 7.63 | 7.69 | 7.37 | 0.13% | 76,250 |
| Aug 19, 2026 | 7.59 | 7.78 | 7.59 | 7.68 | 7.36 | 0.66% | 87,824 |
| Aug 18, 2026 | 7.65 | 7.68 | 7.55 | 7.63 | 7.32 | -0.26% | 74,610 |
| Aug 17, 2026 | 7.73 | 7.75 | 7.65 | 7.65 | 7.33 | -1.42% | 68,889 |