Skip to main content
Seven Hills Realty Trust (SEVN)
NASDAQ: SEVN · Real-Time Price · USD
8.52
-0.20 (-2.29%)
At close: Dec 5, 2025, 4:00 PM EST
8.54
+0.02 (0.28%)
After-hours: Dec 5, 2025, 5:54 PM EST

Seven Hills Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.508.638.308.528.52-2.29%285,337
Dec 4, 20258.708.738.678.728.72-231,678
Dec 3, 20258.688.758.678.728.720.23%171,432
Dec 2, 20258.668.778.668.708.70-0.23%98,879
Dec 1, 20258.688.758.678.728.72-0.46%140,054
Nov 28, 20258.788.788.668.768.760.11%71,235
Nov 26, 20258.748.808.728.758.75-0.46%105,107
Nov 25, 20258.768.858.748.798.79-0.11%132,179
Nov 24, 20258.828.868.718.808.800.23%161,535
Nov 21, 20258.648.788.648.788.781.62%231,528
Nov 20, 20258.638.698.638.648.64-118,976
Nov 19, 20258.648.698.638.648.64-0.35%137,862
Nov 18, 20258.658.708.648.678.67-0.12%146,986
Nov 17, 20258.698.808.658.688.68-1.70%185,282
Nov 14, 20258.738.888.658.838.830.23%217,039
Nov 13, 20258.628.898.628.818.810.80%126,309
Nov 12, 20258.998.998.668.748.74-2.02%172,534
Nov 11, 20258.809.008.808.928.920.90%371,484
Nov 10, 20258.889.128.798.848.84-1.89%236,668
Nov 7, 20258.969.138.949.019.011.01%112,046
Nov 6, 20259.249.248.908.928.92-3.46%164,144
Nov 5, 20259.369.479.199.249.24-1.70%94,358
Nov 4, 20259.419.509.369.409.40-0.53%124,357
Nov 3, 20259.479.549.369.459.45-0.11%582,059
Oct 31, 20259.349.539.339.469.461.72%533,829
Oct 30, 20259.489.579.229.309.30-3.02%602,914
Oct 29, 20259.7710.049.479.599.59-3.03%190,290
Oct 28, 202510.0110.179.849.899.89-2.56%96,001
Oct 27, 202510.6110.619.9710.1510.15-6.88%102,895
Oct 24, 202510.8110.9110.6910.9010.621.68%102,050
Oct 23, 202510.6910.8210.5210.7210.440.28%85,196
Oct 22, 202510.5810.7410.4710.6910.421.33%74,406
Oct 21, 202510.5010.7110.4210.5510.280.48%73,647
Oct 20, 202510.4010.5010.3810.5010.231.35%42,052
Oct 17, 202510.2010.3710.2010.3610.091.57%49,739
Oct 16, 202510.1910.3010.1010.209.94-0.78%43,851
Oct 15, 202510.2610.3710.1810.2810.020.29%31,216
Oct 14, 202510.0410.3010.0010.259.992.09%37,653
Oct 13, 20259.9410.149.9110.049.781.52%63,329
Oct 10, 202510.0310.169.889.899.64-1.59%95,515
Oct 9, 202510.0910.2110.0110.059.79-0.89%67,330
Oct 8, 202510.1510.2510.0710.149.880.30%36,577
Oct 7, 202510.0810.1910.0110.119.850.30%57,622
Oct 6, 202510.4410.4910.0710.089.82-2.04%53,232
Oct 3, 202510.3510.4510.2610.2910.03-0.29%43,899
Oct 2, 202510.3510.3710.2510.3210.05-0.86%45,619
Oct 1, 202510.2410.5310.2410.4110.140.97%40,190
Sep 30, 202510.3510.5410.2710.3110.05-0.39%39,630
Sep 29, 202510.5410.5510.3110.3510.08-1.80%50,880
Sep 26, 202510.5110.6810.4410.5410.270.09%38,995
Sep 25, 202510.5810.7110.5310.5310.26-0.94%31,465
Sep 24, 202510.6910.8110.5810.6310.36-0.75%28,525
Sep 23, 202510.7310.9210.6110.7110.43-0.09%39,246
Sep 22, 202510.6110.9110.6110.7210.44-51,745
Sep 19, 202511.0311.0610.7110.7210.44-2.72%159,360
Sep 18, 202511.0711.1210.9311.0210.740.46%37,546
Sep 17, 202511.0011.1510.9610.9710.690.18%43,065
Sep 16, 202510.9811.0310.9010.9510.67-0.36%47,810
Sep 15, 202510.8411.0410.8110.9910.710.83%41,521
Sep 12, 202510.9310.9910.7510.9010.62-0.64%16,503
Sep 11, 202510.7911.0310.7810.9710.691.39%36,695
Sep 10, 202511.0111.0510.7610.8210.54-1.73%43,812
Sep 9, 202510.9811.0810.8911.0110.730.18%50,674
Sep 8, 202510.9010.9910.8510.9910.710.46%35,269
Sep 5, 202510.9010.9410.8210.9410.660.37%29,148
Sep 4, 202510.7410.9010.7210.9010.622.25%37,320
Sep 3, 202510.7110.7510.6210.6610.39-0.74%26,424
Sep 2, 202510.7510.7510.5910.7410.46-0.74%57,963
Aug 29, 202510.8310.9010.7610.8210.54-0.37%29,672
Aug 28, 202510.9510.9510.7810.8610.580.09%25,915
Aug 27, 202510.8110.9010.7610.8510.570.09%33,540
Aug 26, 202510.7410.9010.7310.8410.561.12%25,778
Aug 25, 202510.7610.8410.7010.7210.44-0.83%22,500
Aug 22, 202510.4910.8110.4610.8110.533.05%109,588
Aug 21, 202510.4310.5310.4310.4910.22-40,483
Aug 20, 202510.5510.5910.4310.4910.22-0.19%39,743
Aug 19, 202510.4410.6810.4410.5110.240.10%43,915
Aug 18, 202510.4910.5710.4210.5010.23-57,978
Aug 15, 202510.7410.7410.4910.5010.23-1.87%51,497
Aug 14, 202510.8910.8910.7010.7010.43-2.28%68,049
Aug 13, 202510.8610.9510.8010.9510.671.39%107,077
Aug 12, 202510.5810.8210.5610.8010.522.18%72,106
Aug 11, 202510.5410.6110.5410.5710.300.67%35,410
Aug 8, 202510.2010.5810.2010.5010.231.16%84,021
Aug 7, 202510.4010.4810.3510.3810.110.48%37,519
Aug 6, 202510.2110.3910.2010.3310.061.27%48,260
Aug 5, 202510.3210.3310.1210.209.94-0.58%72,796
Aug 4, 202510.1010.3010.1010.2610.001.79%50,720
Aug 1, 202510.2810.3410.0110.089.82-2.04%120,819
Jul 31, 202510.2610.3610.2010.2910.030.29%81,469
Jul 30, 202510.4210.6110.2510.2610.00-2.10%133,104
Jul 29, 202510.7710.7810.3510.4810.21-1.78%125,921
Jul 28, 202510.7210.8710.6610.6710.40-0.47%79,065
Jul 25, 202510.8510.8510.5710.7210.44-0.83%66,744
Jul 24, 202510.7810.8910.7210.8110.53-0.64%47,517
Jul 23, 202510.7810.9010.7510.8810.601.21%77,377
Jul 22, 202510.7310.9010.6910.7510.470.09%83,565
Jul 21, 202511.1311.1310.6810.7410.46-4.96%122,155
Jul 18, 202511.4011.4011.2011.3010.74-0.18%149,094
Jul 17, 202511.2511.4411.1911.3210.760.89%68,044