Seven Hills Realty Trust (SEVN)
NASDAQ: SEVN · Real-Time Price · USD
7.65
-0.08 (-1.03%)
Aug 26, 2026, 4:00 PM EDT - Market closed
Seven Hills Realty Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.71 | 7.71 | 7.60 | 7.60 | - | -1.68% | 87,458 |
| Aug 25, 2026 | 7.76 | 7.78 | 7.63 | 7.73 | 7.73 | -0.39% | 88,805 |
| Aug 24, 2026 | 7.76 | 7.87 | 7.74 | 7.76 | 7.76 | 0.78% | 120,658 |
| Aug 21, 2026 | 7.72 | 7.73 | 7.66 | 7.70 | 7.70 | 0.13% | 73,042 |
| Aug 20, 2026 | 7.68 | 7.72 | 7.63 | 7.69 | 7.69 | 0.13% | 75,999 |
| Aug 19, 2026 | 7.59 | 7.78 | 7.59 | 7.68 | 7.68 | 0.66% | 87,823 |
| Aug 18, 2026 | 7.65 | 7.68 | 7.55 | 7.63 | 7.63 | -0.26% | 74,609 |
| Aug 17, 2026 | 7.73 | 7.75 | 7.65 | 7.65 | 7.65 | -1.42% | 68,880 |
| Aug 14, 2026 | 7.77 | 7.81 | 7.72 | 7.76 | 7.76 | 0.52% | 142,905 |
| Aug 13, 2026 | 7.72 | 7.80 | 7.69 | 7.72 | 7.72 | 0.78% | 133,886 |
| Aug 12, 2026 | 7.55 | 7.76 | 7.55 | 7.66 | 7.66 | 1.06% | 195,136 |
| Aug 11, 2026 | 7.50 | 7.67 | 7.47 | 7.58 | 7.58 | 1.20% | 153,284 |
| Aug 10, 2026 | 7.65 | 7.65 | 7.45 | 7.49 | 7.49 | -2.60% | 162,706 |
| Aug 7, 2026 | 7.72 | 7.76 | 7.65 | 7.69 | 7.69 | -0.39% | 184,455 |
| Aug 6, 2026 | 7.76 | 7.83 | 7.67 | 7.72 | 7.72 | -0.13% | 144,008 |
| Aug 5, 2026 | 7.66 | 7.75 | 7.58 | 7.73 | 7.73 | 1.05% | 115,911 |
| Aug 4, 2026 | 7.71 | 7.72 | 7.60 | 7.65 | 7.65 | 0.39% | 127,511 |
| Aug 3, 2026 | 7.65 | 7.80 | 7.61 | 7.62 | 7.62 | 1.06% | 136,415 |
| Jul 31, 2026 | 7.55 | 7.58 | 7.37 | 7.54 | 7.54 | 0.13% | 232,741 |
| Jul 30, 2026 | 7.77 | 7.79 | 7.50 | 7.53 | 7.53 | -1.70% | 165,400 |
| Jul 29, 2026 | 8.01 | 8.10 | 7.66 | 7.66 | 7.66 | -4.73% | 343,259 |
| Jul 28, 2026 | 8.00 | 8.10 | 7.92 | 8.04 | 8.04 | 0.50% | 183,505 |
| Jul 27, 2026 | 7.85 | 8.03 | 7.85 | 8.00 | 8.00 | 1.27% | 164,541 |
| Jul 24, 2026 | 7.83 | 7.92 | 7.79 | 7.90 | 7.90 | 0.89% | 131,002 |
| Jul 23, 2026 | 8.00 | 8.14 | 7.78 | 7.83 | 7.83 | -3.45% | 258,701 |
| Jul 22, 2026 | 8.05 | 8.13 | 8.01 | 8.11 | 8.11 | -0.61% | 198,183 |
| Jul 21, 2026 | 8.01 | 8.17 | 7.94 | 8.16 | 8.16 | 1.49% | 159,163 |
| Jul 20, 2026 | 8.24 | 8.29 | 8.01 | 8.04 | 8.04 | -2.55% | 255,572 |
| Jul 17, 2026 | 8.67 | 8.69 | 8.42 | 8.53 | 8.25 | -1.95% | 327,163 |
| Jul 16, 2026 | 8.40 | 8.71 | 8.40 | 8.70 | 8.41 | 3.57% | 256,378 |
| Jul 15, 2026 | 8.40 | 8.50 | 8.40 | 8.40 | 8.12 | 0.36% | 132,635 |
| Jul 14, 2026 | 8.46 | 8.50 | 8.37 | 8.37 | 8.10 | -1.06% | 85,757 |
| Jul 13, 2026 | 8.43 | 8.52 | 8.42 | 8.46 | 8.18 | 0.71% | 88,126 |
| Jul 10, 2026 | 8.35 | 8.43 | 8.30 | 8.40 | 8.12 | 1.33% | 78,862 |
| Jul 9, 2026 | 8.36 | 8.43 | 8.27 | 8.29 | 8.02 | -0.84% | 96,440 |
| Jul 8, 2026 | 8.32 | 8.45 | 8.28 | 8.36 | 8.09 | -0.24% | 85,438 |
| Jul 7, 2026 | 8.40 | 8.47 | 8.38 | 8.38 | 8.10 | -0.24% | 70,275 |
| Jul 6, 2026 | 8.60 | 8.64 | 8.40 | 8.40 | 8.12 | -1.98% | 144,372 |
| Jul 2, 2026 | 8.54 | 8.64 | 8.54 | 8.57 | 8.29 | 0.47% | 62,451 |
| Jul 1, 2026 | 8.45 | 8.61 | 8.43 | 8.53 | 8.25 | 1.19% | 103,525 |
| Jun 30, 2026 | 8.49 | 8.62 | 8.36 | 8.43 | 8.15 | -1.06% | 138,515 |
| Jun 29, 2026 | 8.97 | 8.97 | 8.42 | 8.52 | 8.24 | -5.44% | 289,810 |
| Jun 26, 2026 | 8.38 | 9.03 | 8.38 | 9.01 | 8.71 | 7.52% | 999,496 |
| Jun 25, 2026 | 8.46 | 8.50 | 8.36 | 8.38 | 8.10 | -0.71% | 81,419 |
| Jun 24, 2026 | 8.44 | 8.51 | 8.40 | 8.44 | 8.16 | 0.24% | 122,691 |
| Jun 23, 2026 | 8.22 | 8.46 | 8.20 | 8.42 | 8.14 | 2.56% | 72,717 |
| Jun 22, 2026 | 8.22 | 8.35 | 8.19 | 8.21 | 7.94 | 0.12% | 90,364 |
| Jun 18, 2026 | 8.19 | 8.28 | 8.15 | 8.20 | 7.93 | 0.99% | 130,689 |
| Jun 17, 2026 | 8.22 | 8.36 | 8.08 | 8.12 | 7.85 | -0.73% | 202,490 |
| Jun 16, 2026 | 8.25 | 8.35 | 8.17 | 8.18 | 7.91 | -0.49% | 94,582 |