Seven Hills Realty Trust (SEVN)
NASDAQ: SEVN · Real-Time Price · USD
8.40
+0.03 (0.36%)
At close: Jul 15, 2026, 4:00 PM EDT
8.40
0.00 (0.00%)
After-hours: Jul 15, 2026, 4:01 PM EDT
Seven Hills Realty Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 8.40 | 8.50 | 8.40 | 8.46 | - | 1.08% | 76,565 |
| Jul 14, 2026 | 8.46 | 8.50 | 8.37 | 8.37 | 8.37 | -1.06% | 85,756 |
| Jul 13, 2026 | 8.43 | 8.52 | 8.42 | 8.46 | 8.46 | 0.71% | 88,062 |
| Jul 10, 2026 | 8.35 | 8.43 | 8.30 | 8.40 | 8.40 | 1.33% | 78,862 |
| Jul 9, 2026 | 8.36 | 8.43 | 8.27 | 8.29 | 8.29 | -0.84% | 96,425 |
| Jul 8, 2026 | 8.32 | 8.45 | 8.28 | 8.36 | 8.36 | -0.24% | 85,354 |
| Jul 7, 2026 | 8.40 | 8.47 | 8.38 | 8.38 | 8.38 | -0.24% | 70,273 |
| Jul 6, 2026 | 8.60 | 8.64 | 8.40 | 8.40 | 8.40 | -1.98% | 144,305 |
| Jul 2, 2026 | 8.54 | 8.64 | 8.54 | 8.57 | 8.57 | 0.47% | 62,450 |
| Jul 1, 2026 | 8.45 | 8.61 | 8.43 | 8.53 | 8.53 | 1.19% | 103,525 |
| Jun 30, 2026 | 8.49 | 8.62 | 8.36 | 8.43 | 8.43 | -1.06% | 138,415 |
| Jun 29, 2026 | 8.97 | 8.97 | 8.42 | 8.52 | 8.52 | -5.44% | 289,684 |
| Jun 26, 2026 | 8.38 | 9.03 | 8.38 | 9.01 | 9.01 | 7.52% | 989,657 |
| Jun 25, 2026 | 8.46 | 8.50 | 8.36 | 8.38 | 8.38 | -0.71% | 81,419 |
| Jun 24, 2026 | 8.44 | 8.51 | 8.40 | 8.44 | 8.44 | 0.24% | 122,671 |
| Jun 23, 2026 | 8.22 | 8.46 | 8.20 | 8.42 | 8.42 | 2.56% | 72,712 |
| Jun 22, 2026 | 8.22 | 8.35 | 8.19 | 8.21 | 8.21 | 0.12% | 90,318 |
| Jun 18, 2026 | 8.19 | 8.28 | 8.15 | 8.20 | 8.20 | 0.99% | 130,689 |
| Jun 17, 2026 | 8.22 | 8.36 | 8.08 | 8.12 | 8.12 | -0.73% | 202,490 |
| Jun 16, 2026 | 8.25 | 8.35 | 8.17 | 8.18 | 8.18 | -0.49% | 94,582 |
| Jun 15, 2026 | 8.40 | 8.47 | 8.21 | 8.22 | 8.22 | -2.26% | 142,088 |
| Jun 12, 2026 | 8.40 | 8.46 | 8.38 | 8.41 | 8.41 | 0.12% | 56,478 |
| Jun 11, 2026 | 8.54 | 8.54 | 8.36 | 8.40 | 8.40 | -1.18% | 84,964 |
| Jun 10, 2026 | 8.58 | 8.62 | 8.49 | 8.50 | 8.50 | -0.23% | 110,448 |
| Jun 9, 2026 | 8.65 | 8.70 | 8.51 | 8.52 | 8.52 | - | 146,642 |
| Jun 8, 2026 | 8.64 | 8.72 | 8.51 | 8.52 | 8.52 | 0.12% | 100,474 |
| Jun 5, 2026 | 8.48 | 8.62 | 8.47 | 8.51 | 8.51 | 0.35% | 144,340 |
| Jun 4, 2026 | 8.57 | 8.64 | 8.47 | 8.48 | 8.48 | -0.12% | 85,126 |
| Jun 3, 2026 | 8.61 | 8.63 | 8.46 | 8.49 | 8.49 | -1.85% | 80,389 |
| Jun 2, 2026 | 8.80 | 8.80 | 8.48 | 8.65 | 8.65 | 2.85% | 164,719 |
| Jun 1, 2026 | 8.54 | 8.56 | 8.35 | 8.41 | 8.41 | -1.41% | 162,667 |
| May 29, 2026 | 8.62 | 8.69 | 8.52 | 8.53 | 8.53 | -1.04% | 83,531 |
| May 28, 2026 | 8.54 | 8.64 | 8.52 | 8.62 | 8.62 | 0.58% | 48,689 |
| May 27, 2026 | 8.53 | 8.64 | 8.53 | 8.57 | 8.57 | 0.47% | 96,342 |
| May 26, 2026 | 8.36 | 8.53 | 8.36 | 8.53 | 8.53 | 1.67% | 69,193 |
| May 22, 2026 | 8.44 | 8.50 | 8.30 | 8.39 | 8.39 | -0.47% | 67,620 |
| May 21, 2026 | 8.27 | 8.45 | 8.22 | 8.43 | 8.43 | 1.32% | 53,517 |
| May 20, 2026 | 8.22 | 8.36 | 8.21 | 8.32 | 8.32 | 0.97% | 69,097 |
| May 19, 2026 | 8.24 | 8.35 | 8.22 | 8.24 | 8.24 | -1.08% | 76,950 |
| May 18, 2026 | 8.18 | 8.43 | 8.18 | 8.33 | 8.33 | 1.83% | 90,880 |
| May 15, 2026 | 8.25 | 8.29 | 8.16 | 8.18 | 8.18 | -1.68% | 74,664 |
| May 14, 2026 | 8.34 | 8.45 | 8.31 | 8.32 | 8.32 | 0.24% | 83,933 |
| 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 |