Skip to main content
Seven Hills Realty Trust (SEVN)
NASDAQ: SEVN · Real-Time Price · USD
8.51
-0.09 (-1.05%)
At close: Mar 9, 2026, 4:00 PM EDT
8.51
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Seven Hills Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.568.608.408.518.51-1.05%107,446
Mar 6, 20268.578.618.448.608.60-0.69%88,730
Mar 5, 20268.738.768.618.668.66-0.80%76,745
Mar 4, 20268.638.758.588.738.731.75%83,231
Mar 3, 20268.608.638.438.588.58-0.92%104,539
Mar 2, 20268.518.728.488.668.661.17%89,132
Feb 27, 20268.718.778.558.568.56-2.51%109,098
Feb 26, 20268.848.898.778.788.78-0.79%116,358
Feb 25, 20268.728.878.618.858.852.08%111,421
Feb 24, 20268.568.768.568.678.670.81%116,365
Feb 23, 20268.558.658.508.608.600.12%112,552
Feb 20, 20268.708.708.528.598.59-1.49%160,550
Feb 19, 20268.918.918.628.728.720.81%186,401
Feb 18, 20268.758.878.628.658.65-1.03%129,329
Feb 17, 20268.728.778.628.748.740.58%80,168
Feb 13, 20268.748.858.528.698.690.35%106,106
Feb 12, 20268.678.788.608.668.66-0.35%71,881
Feb 11, 20268.808.838.678.698.69-0.69%51,137
Feb 10, 20268.748.828.668.758.75-73,391
Feb 9, 20268.948.968.718.758.75-2.02%91,692
Feb 6, 20268.868.978.818.938.931.25%169,613
Feb 5, 20268.818.858.698.828.820.23%99,068
Feb 4, 20268.788.848.698.808.800.23%64,646
Feb 3, 20268.758.828.668.788.78-0.11%77,277
Feb 2, 20268.638.808.608.798.791.97%85,739
Jan 30, 20268.608.718.508.628.620.23%107,812
Jan 29, 20268.558.618.368.608.600.94%75,421
Jan 28, 20268.578.678.508.528.52-0.81%91,422
Jan 27, 20268.668.718.538.598.59-1.15%123,881
Jan 26, 20268.908.908.588.698.69-4.82%133,608
Jan 23, 20269.129.219.069.138.850.11%200,780
Jan 22, 20269.269.309.079.128.84-0.87%147,974
Jan 21, 20269.059.208.999.208.922.22%124,048
Jan 20, 20269.129.198.839.008.72-1.96%201,400
Jan 16, 20269.129.259.089.188.900.44%106,417
Jan 15, 20269.019.168.979.148.861.44%72,357
Jan 14, 20268.959.018.849.018.730.90%110,562
Jan 13, 20268.859.038.858.938.660.56%86,680
Jan 12, 20268.918.948.858.888.61-0.67%99,507
Jan 9, 20268.858.998.798.948.671.59%77,043
Jan 8, 20268.608.848.568.808.532.33%115,272
Jan 7, 20269.009.068.608.608.34-4.02%155,304
Jan 6, 20268.888.978.868.968.690.45%124,748
Jan 5, 20268.898.968.858.928.650.22%80,827
Jan 2, 20268.948.958.818.908.63-92,487
Dec 31, 20258.958.988.868.908.63-0.89%131,047
Dec 30, 20258.909.038.908.988.701.01%132,692
Dec 29, 20258.989.008.868.898.62-1.33%99,122
Dec 26, 20258.989.038.959.018.730.11%63,615
Dec 24, 20258.979.038.899.008.720.33%46,409
Dec 23, 20259.029.028.908.978.69-1.10%80,349
Dec 22, 20259.099.289.019.078.79-0.11%158,899
Dec 19, 20259.349.438.999.088.80-3.40%389,516
Dec 18, 20259.399.569.329.409.110.11%157,726
Dec 17, 20259.239.539.179.399.102.40%231,084
Dec 16, 20259.369.599.119.178.89-1.71%219,347
Dec 15, 20259.659.739.259.339.04-3.22%243,104
Dec 12, 20259.549.819.509.649.344.44%214,119
Dec 11, 20258.909.248.779.238.953.24%240,200
Dec 10, 20258.738.988.678.948.672.88%280,530
Dec 9, 20258.708.758.628.698.42-0.91%144,227
Dec 8, 20258.588.958.588.778.502.93%231,716
Dec 5, 20258.508.638.308.528.26-2.29%286,352
Dec 4, 20258.708.738.678.728.45-237,654
Dec 3, 20258.688.758.678.728.450.23%194,894
Dec 2, 20258.668.778.668.708.43-0.23%98,880
Dec 1, 20258.688.758.678.728.45-0.46%140,182
Nov 28, 20258.788.788.668.768.490.11%71,244
Nov 26, 20258.748.808.728.758.48-0.46%105,107
Nov 25, 20258.768.858.748.798.52-0.11%132,180
Nov 24, 20258.828.868.718.808.530.23%161,715
Nov 21, 20258.648.788.648.788.511.62%231,638
Nov 20, 20258.638.698.638.648.38-118,976
Nov 19, 20258.648.698.638.648.38-0.35%137,862
Nov 18, 20258.658.708.648.678.40-0.12%146,986
Nov 17, 20258.698.808.658.688.41-1.70%185,282
Nov 14, 20258.738.888.658.838.560.23%217,039
Nov 13, 20258.628.898.628.818.540.80%126,309
Nov 12, 20258.998.998.668.748.47-2.02%172,534
Nov 11, 20258.809.008.808.928.650.90%371,484
Nov 10, 20258.889.128.798.848.57-1.89%236,668
Nov 7, 20258.969.138.949.018.731.01%112,046
Nov 6, 20259.249.248.908.928.65-3.46%164,144
Nov 5, 20259.369.479.199.248.96-1.70%94,358
Nov 4, 20259.419.509.369.409.11-0.53%124,357
Nov 3, 20259.479.549.369.459.16-0.11%582,059
Oct 31, 20259.349.539.339.469.171.72%533,829
Oct 30, 20259.489.579.229.309.01-3.02%602,914
Oct 29, 20259.7710.049.479.599.30-3.03%190,290
Oct 28, 202510.0110.179.849.899.59-2.56%96,001
Oct 27, 202510.6110.619.9710.159.84-6.88%102,895
Oct 24, 202510.8110.9110.6910.9010.291.68%102,050
Oct 23, 202510.6910.8210.5210.7210.120.28%85,196
Oct 22, 202510.5810.7410.4710.6910.101.33%74,406
Oct 21, 202510.5010.7110.4210.559.960.48%73,647
Oct 20, 202510.4010.5010.3810.509.921.35%42,052
Oct 17, 202510.2010.3710.2010.369.781.57%49,739
Oct 16, 202510.1910.3010.1010.209.63-0.78%43,851
Oct 15, 202510.2610.3710.1810.289.710.29%31,216
Oct 14, 202510.0410.3010.0010.259.682.09%37,653