Seven Hills Realty Trust (SEVN)
NASDAQ: SEVN · Real-Time Price · USD
7.99
-0.01 (-0.12%)
Apr 23, 2026, 4:00 PM EDT - Market closed
Seven Hills Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.95 | 7.99 | 7.93 | 7.99 | - | -0.12% | 110,583 |
| Apr 22, 2026 | 8.05 | 8.18 | 7.96 | 8.00 | 8.00 | -0.62% | 278,499 |
| Apr 21, 2026 | 8.20 | 8.33 | 8.03 | 8.05 | 8.05 | -4.96% | 193,892 |
| Apr 20, 2026 | 8.52 | 8.61 | 8.44 | 8.47 | 8.19 | -0.82% | 261,295 |
| Apr 17, 2026 | 8.51 | 8.64 | 8.50 | 8.54 | 8.26 | 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 | 8.03 | 0.85% | 151,437 |
| Apr 8, 2026 | 8.30 | 8.32 | 8.16 | 8.23 | 7.96 | 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 | 7.95 | 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 | 7.99 | -0.60% | 74,825 |
| Mar 25, 2026 | 8.30 | 8.32 | 8.24 | 8.31 | 8.04 | 0.73% | 40,913 |
| Mar 24, 2026 | 8.34 | 8.35 | 8.19 | 8.25 | 7.98 | -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 | 7.96 | -0.84% | 265,273 |
| Mar 19, 2026 | 8.23 | 8.38 | 8.22 | 8.30 | 8.03 | 0.61% | 55,979 |
| Mar 18, 2026 | 8.32 | 8.38 | 8.22 | 8.25 | 7.98 | -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 | 8.00 | -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 | 8.23 | - | 55,400 |
| Mar 10, 2026 | 8.46 | 8.56 | 8.43 | 8.51 | 8.23 | - | 87,181 |
| Mar 9, 2026 | 8.56 | 8.60 | 8.40 | 8.51 | 8.23 | -1.05% | 107,446 |
| Mar 6, 2026 | 8.57 | 8.61 | 8.44 | 8.60 | 8.32 | -0.69% | 88,730 |
| Mar 5, 2026 | 8.73 | 8.76 | 8.61 | 8.66 | 8.37 | -0.80% | 82,751 |
| Mar 4, 2026 | 8.63 | 8.75 | 8.58 | 8.73 | 8.44 | 1.75% | 83,244 |
| Mar 3, 2026 | 8.60 | 8.63 | 8.43 | 8.58 | 8.30 | -0.92% | 104,626 |
| Mar 2, 2026 | 8.51 | 8.72 | 8.48 | 8.66 | 8.37 | 1.17% | 89,140 |
| Feb 27, 2026 | 8.71 | 8.77 | 8.55 | 8.56 | 8.28 | -2.51% | 109,123 |
| Feb 26, 2026 | 8.84 | 8.89 | 8.77 | 8.78 | 8.49 | -0.79% | 116,409 |
| Feb 25, 2026 | 8.72 | 8.87 | 8.61 | 8.85 | 8.56 | 2.08% | 111,422 |
| Feb 24, 2026 | 8.56 | 8.76 | 8.56 | 8.67 | 8.38 | 0.81% | 116,367 |
| Feb 23, 2026 | 8.55 | 8.65 | 8.50 | 8.60 | 8.32 | 0.12% | 112,554 |
| Feb 20, 2026 | 8.70 | 8.70 | 8.52 | 8.59 | 8.31 | -1.49% | 160,554 |
| Feb 19, 2026 | 8.91 | 8.91 | 8.62 | 8.72 | 8.43 | 0.81% | 186,402 |
| Feb 18, 2026 | 8.75 | 8.87 | 8.62 | 8.65 | 8.36 | -1.03% | 129,395 |
| Feb 17, 2026 | 8.72 | 8.77 | 8.62 | 8.74 | 8.45 | 0.58% | 80,175 |
| Feb 13, 2026 | 8.74 | 8.85 | 8.52 | 8.69 | 8.40 | 0.35% | 106,106 |
| Feb 12, 2026 | 8.67 | 8.78 | 8.60 | 8.66 | 8.37 | -0.35% | 71,881 |
| Feb 11, 2026 | 8.80 | 8.83 | 8.67 | 8.69 | 8.40 | -0.69% | 51,137 |