Seven Hills Realty Trust SEVN
NASDAQ · United States · Finance
$6.81-0.07 (-1.02%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.76 | -1.67% | $6.88 | $6.90 | $6.74 | 117.71K |
| 2026-09-30 | $6.88 | -4.71% | $7.23 | $7.24 | $6.88 | 306.10K |
| 2026-09-29 | $7.22 | 0.00% | $7.21 | $7.36 | $7.19 | 161.30K |
| 2026-09-28 | $7.22 | -1.37% | $7.27 | $7.31 | $7.21 | 124.80K |
| 2026-09-25 | $7.32 | +0.14% | $7.29 | $7.34 | $7.22 | 103.10K |
| 2026-09-24 | $7.31 | +0.83% | $7.27 | $7.33 | $7.20 | 178.80K |
| 2026-09-23 | $7.25 | -2.82% | $7.47 | $7.48 | $7.24 | 145.70K |
| 2026-09-22 | $7.46 | +1.77% | $7.37 | $7.48 | $7.34 | 106.50K |
| 2026-09-21 | $7.33 | -0.14% | $7.33 | $7.41 | $7.30 | 144.20K |
| 2026-09-18 | $7.34 | -0.81% | $7.36 | $7.40 | $7.26 | 690.60K |
| 2026-09-17 | $7.40 | +0.54% | $7.47 | $7.47 | $7.37 | 148.50K |
| 2026-09-16 | $7.36 | -0.67% | $7.46 | $7.47 | $7.33 | 202.00K |
| 2026-09-15 | $7.41 | +0.14% | $7.38 | $7.44 | $7.35 | 114.70K |
| 2026-09-14 | $7.40 | -0.13% | $7.40 | $7.45 | $7.34 | 119.50K |
| 2026-09-11 | $7.41 | +0.95% | $7.40 | $7.57 | $7.36 | 164.90K |
| 2026-09-10 | $7.34 | -0.41% | $7.43 | $7.44 | $7.31 | 212.80K |
| 2026-09-09 | $7.37 | -0.94% | $7.43 | $7.44 | $7.37 | 142.40K |
| 2026-09-08 | $7.44 | -1.33% | $7.57 | $7.59 | $7.42 | 138.80K |
| 2026-09-04 | $7.54 | +0.40% | $7.50 | $7.61 | $7.50 | 92.40K |
| 2026-09-03 | $7.51 | +1.21% | $7.49 | $7.58 | $7.42 | 147.00K |
| 2026-09-02 | $7.42 | -0.80% | $7.54 | $7.54 | $7.42 | 161.90K |
| 2026-09-01 | $7.48 | -1.19% | $7.56 | $7.59 | $7.46 | 199.00K |
| 2026-08-31 | $7.57 | -0.13% | $7.55 | $7.66 | $7.54 | 209.60K |
| 2026-08-28 | $7.58 | -0.26% | $7.60 | $7.67 | $7.56 | 109.50K |
| 2026-08-27 | $7.60 | -0.26% | $7.60 | $7.67 | $7.56 | 151.10K |
| 2026-08-26 | $7.62 | -1.42% | $7.71 | $7.71 | $7.60 | 102.90K |
| 2026-08-25 | $7.73 | -0.39% | $7.76 | $7.78 | $7.63 | 88.80K |
| 2026-08-24 | $7.76 | +0.78% | $7.76 | $7.87 | $7.74 | 120.70K |
| 2026-08-21 | $7.70 | +0.13% | $7.72 | $7.73 | $7.66 | 73.20K |
| 2026-08-20 | $7.69 | +0.13% | $7.68 | $7.72 | $7.63 | 76.00K |
| 2026-08-19 | $7.68 | +0.66% | $7.59 | $7.78 | $7.59 | 87.80K |
| 2026-08-18 | $7.63 | -0.26% | $7.65 | $7.68 | $7.55 | 74.60K |
| 2026-08-17 | $7.65 | -1.42% | $7.73 | $7.75 | $7.65 | 68.90K |
| 2026-08-14 | $7.76 | +0.52% | $7.77 | $7.81 | $7.72 | 142.90K |
| 2026-08-13 | $7.72 | +0.78% | $7.72 | $7.80 | $7.69 | 134.10K |
| 2026-08-12 | $7.66 | +1.06% | $7.55 | $7.76 | $7.55 | 195.10K |
| 2026-08-11 | $7.58 | +1.20% | $7.50 | $7.67 | $7.47 | 153.30K |
| 2026-08-10 | $7.49 | -2.60% | $7.65 | $7.65 | $7.45 | 162.70K |
| 2026-08-07 | $7.69 | -0.39% | $7.72 | $7.76 | $7.65 | 184.50K |
| 2026-08-06 | $7.72 | -0.13% | $7.76 | $7.83 | $7.67 | 144.00K |
| 2026-08-05 | $7.73 | +1.05% | $7.66 | $7.75 | $7.58 | 115.90K |
| 2026-08-04 | $7.65 | +0.39% | $7.71 | $7.72 | $7.60 | 127.50K |
| 2026-08-03 | $7.62 | +1.06% | $7.65 | $7.79 | $7.61 | 136.40K |
| 2026-07-31 | $7.54 | +0.13% | $7.55 | $7.58 | $7.37 | 232.70K |
| 2026-07-30 | $7.53 | -1.70% | $7.77 | $7.79 | $7.50 | 165.40K |
| 2026-07-29 | $7.66 | -4.73% | $8.01 | $8.10 | $7.66 | 343.30K |
| 2026-07-28 | $8.04 | +0.50% | $8.00 | $8.10 | $7.92 | 183.10K |
| 2026-07-27 | $8.00 | +1.27% | $7.85 | $8.03 | $7.85 | 164.50K |
| 2026-07-24 | $7.90 | +0.89% | $7.83 | $7.92 | $7.79 | 131.00K |
| 2026-07-23 | $7.83 | -3.45% | $8.00 | $8.14 | $7.78 | 258.70K |
| 2026-07-22 | $8.11 | -0.61% | $8.05 | $8.13 | $8.01 | 198.20K |
| 2026-07-21 | $8.16 | +1.49% | $8.01 | $8.17 | $7.94 | 159.20K |
| 2026-07-20 | $8.04 | -5.74% | $8.24 | $8.29 | $8.01 | 255.60K |
| 2026-07-17 | $8.53 | -1.95% | $8.67 | $8.69 | $8.42 | 327.10K |
| 2026-07-16 | $8.70 | +3.57% | $8.40 | $8.71 | $8.40 | 256.40K |
| 2026-07-15 | $8.40 | +0.36% | $8.40 | $8.50 | $8.40 | 132.60K |
| 2026-07-14 | $8.37 | -1.06% | $8.46 | $8.50 | $8.37 | 85.80K |
| 2026-07-13 | $8.46 | +0.71% | $8.43 | $8.52 | $8.42 | 88.10K |
| 2026-07-10 | $8.40 | +1.33% | $8.35 | $8.43 | $8.30 | 78.90K |
| 2026-07-09 | $8.29 | -0.84% | $8.36 | $8.43 | $8.27 | 96.40K |
| 2026-07-08 | $8.36 | -0.24% | $8.32 | $8.45 | $8.28 | 85.40K |
| 2026-07-07 | $8.38 | -0.24% | $8.40 | $8.47 | $8.38 | 70.30K |
| 2026-07-06 | $8.40 | -1.98% | $8.60 | $8.64 | $8.40 | 144.40K |
| 2026-07-02 | $8.57 | +0.47% | $8.54 | $8.64 | $8.54 | 62.50K |
| 2026-07-01 | $8.53 | +1.19% | $8.45 | $8.61 | $8.43 | 103.50K |
| 2026-06-30 | $8.43 | -1.06% | $8.49 | $8.62 | $8.36 | 138.50K |
| 2026-06-29 | $8.52 | -5.44% | $8.97 | $8.97 | $8.42 | 289.80K |
| 2026-06-26 | $9.01 | +7.52% | $8.38 | $9.03 | $8.38 | 999.50K |
| 2026-06-25 | $8.38 | -0.71% | $8.46 | $8.50 | $8.36 | 81.40K |
| 2026-06-24 | $8.44 | +0.24% | $8.44 | $8.51 | $8.40 | 122.70K |
| 2026-06-23 | $8.42 | +2.56% | $8.22 | $8.46 | $8.20 | 72.70K |
| 2026-06-22 | $8.21 | +0.12% | $8.22 | $8.35 | $8.19 | 90.30K |
| 2026-06-18 | $8.20 | +0.99% | $8.19 | $8.28 | $8.15 | 130.50K |
| 2026-06-17 | $8.12 | -0.73% | $8.22 | $8.36 | $8.08 | 202.50K |
| 2026-06-16 | $8.18 | -0.49% | $8.25 | $8.35 | $8.17 | 94.60K |
| 2026-06-15 | $8.22 | -2.26% | $8.40 | $8.47 | $8.21 | 142.10K |
| 2026-06-12 | $8.41 | +0.12% | $8.40 | $8.46 | $8.38 | 56.50K |
| 2026-06-11 | $8.40 | -1.18% | $8.54 | $8.54 | $8.36 | 84.90K |
| 2026-06-10 | $8.50 | -0.23% | $8.58 | $8.62 | $8.49 | 110.40K |
| 2026-06-09 | $8.52 | 0.00% | $8.65 | $8.70 | $8.51 | 146.60K |
| 2026-06-08 | $8.52 | +0.12% | $8.64 | $8.72 | $8.51 | 100.40K |
| 2026-06-05 | $8.51 | +0.35% | $8.48 | $8.62 | $8.47 | 144.30K |
| 2026-06-04 | $8.48 | -0.12% | $8.57 | $8.64 | $8.47 | 84.80K |
| 2026-06-03 | $8.49 | -1.85% | $8.61 | $8.63 | $8.46 | 80.40K |
| 2026-06-02 | $8.65 | +2.85% | $8.80 | $8.80 | $8.48 | 164.70K |
| 2026-06-01 | $8.41 | -1.41% | $8.54 | $8.56 | $8.35 | 162.70K |
| 2026-05-29 | $8.53 | -1.04% | $8.62 | $8.69 | $8.52 | 83.50K |
| 2026-05-28 | $8.62 | +0.58% | $8.54 | $8.64 | $8.52 | 48.70K |
| 2026-05-27 | $8.57 | +0.47% | $8.53 | $8.64 | $8.53 | 96.30K |
| 2026-05-26 | $8.53 | +1.67% | $8.36 | $8.53 | $8.36 | 69.10K |