Seven Hills Realty Trust (SEVN)
NASDAQ: SEVN · Real-Time Price · USD
7.65
+0.03 (0.39%)
At close: Aug 4, 2026, 4:00 PM EDT
7.65
0.00 (0.00%)
After-hours: Aug 4, 2026, 4:10 PM EDT
Seven Hills Realty Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 7.71 | 7.72 | 7.60 | 7.65 | 7.65 | 0.39% | 127,510 |
| Aug 3, 2026 | 7.65 | 7.80 | 7.61 | 7.62 | 7.62 | 1.06% | 136,413 |
| 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% | 165,399 |
| Jul 29, 2026 | 8.01 | 8.10 | 7.66 | 7.66 | 7.66 | -4.73% | 343,255 |
| 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 |
| Jun 15, 2026 | 8.40 | 8.47 | 8.21 | 8.22 | 7.95 | -2.26% | 142,088 |
| Jun 12, 2026 | 8.40 | 8.46 | 8.38 | 8.41 | 8.13 | 0.12% | 56,478 |
| Jun 11, 2026 | 8.54 | 8.54 | 8.36 | 8.40 | 8.12 | -1.18% | 84,964 |
| Jun 10, 2026 | 8.58 | 8.62 | 8.49 | 8.50 | 8.22 | -0.23% | 110,448 |
| Jun 9, 2026 | 8.65 | 8.70 | 8.51 | 8.52 | 8.24 | - | 146,642 |
| Jun 8, 2026 | 8.64 | 8.72 | 8.51 | 8.52 | 8.24 | 0.12% | 100,474 |
| Jun 5, 2026 | 8.48 | 8.62 | 8.47 | 8.51 | 8.23 | 0.35% | 144,340 |
| Jun 4, 2026 | 8.57 | 8.64 | 8.47 | 8.48 | 8.20 | -0.12% | 85,126 |
| Jun 3, 2026 | 8.61 | 8.63 | 8.46 | 8.49 | 8.21 | -1.85% | 80,389 |
| Jun 2, 2026 | 8.80 | 8.80 | 8.48 | 8.65 | 8.37 | 2.85% | 164,719 |
| Jun 1, 2026 | 8.54 | 8.56 | 8.35 | 8.41 | 8.13 | -1.41% | 162,667 |
| May 29, 2026 | 8.62 | 8.69 | 8.52 | 8.53 | 8.25 | -1.04% | 83,531 |
| May 28, 2026 | 8.54 | 8.64 | 8.52 | 8.62 | 8.34 | 0.58% | 48,689 |
| May 27, 2026 | 8.53 | 8.64 | 8.53 | 8.57 | 8.29 | 0.47% | 96,342 |
| May 26, 2026 | 8.36 | 8.53 | 8.36 | 8.53 | 8.25 | 1.67% | 69,193 |
| May 22, 2026 | 8.44 | 8.50 | 8.30 | 8.39 | 8.11 | -0.47% | 67,620 |