Skip to main content
Seven Hills Realty Trust (SEVN)
NASDAQ: SEVN · Real-Time Price · USD
8.20
+0.06 (0.74%)
At close: Apr 28, 2026, 4:00 PM EDT
8.20
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Seven Hills Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.198.238.138.13--0.12%73,706
Apr 27, 20268.108.288.108.148.140.12%84,285
Apr 24, 20268.028.147.918.138.131.88%72,029
Apr 23, 20267.998.027.907.987.98-0.25%115,939
Apr 22, 20268.058.187.968.008.00-0.62%278,499
Apr 21, 20268.208.338.038.058.05-4.96%193,892
Apr 20, 20268.528.618.448.478.19-0.82%261,295
Apr 17, 20268.518.648.508.548.261.43%181,741
Apr 16, 20268.518.548.388.428.14-0.82%80,734
Apr 15, 20268.508.548.438.498.210.12%129,305
Apr 14, 20268.388.498.338.488.201.44%129,070
Apr 13, 20268.318.378.318.368.080.12%55,146
Apr 10, 20268.308.378.268.358.070.60%99,481
Apr 9, 20268.248.408.248.308.030.85%151,437
Apr 8, 20268.308.328.168.237.960.86%104,318
Apr 7, 20268.118.198.038.167.890.37%140,678
Apr 6, 20268.098.238.098.137.860.12%125,334
Apr 2, 20268.108.198.078.127.85-0.49%88,410
Apr 1, 20268.188.278.158.167.89-0.73%73,888
Mar 31, 20268.208.308.158.227.950.86%66,400
Mar 30, 20268.128.278.108.157.880.49%101,792
Mar 27, 20268.258.268.068.117.84-1.82%104,859
Mar 26, 20268.308.418.268.267.99-0.60%74,825
Mar 25, 20268.308.328.248.318.040.73%40,913
Mar 24, 20268.348.358.198.257.98-1.32%64,912
Mar 23, 20268.368.438.338.368.081.58%115,879
Mar 20, 20268.308.338.168.237.96-0.84%265,273
Mar 19, 20268.238.388.228.308.030.61%55,979
Mar 18, 20268.328.388.228.257.98-1.67%96,182
Mar 17, 20268.488.538.388.398.11-0.83%68,529
Mar 16, 20268.328.478.328.468.182.30%63,481
Mar 13, 20268.468.488.238.278.00-2.25%110,375
Mar 12, 20268.408.528.408.468.18-0.59%88,423
Mar 11, 20268.428.518.418.518.23-55,400
Mar 10, 20268.468.568.438.518.23-87,181
Mar 9, 20268.568.608.408.518.23-1.05%107,446
Mar 6, 20268.578.618.448.608.32-0.69%88,730
Mar 5, 20268.738.768.618.668.37-0.80%82,751
Mar 4, 20268.638.758.588.738.441.75%83,244
Mar 3, 20268.608.638.438.588.30-0.92%104,626
Mar 2, 20268.518.728.488.668.371.17%89,140
Feb 27, 20268.718.778.558.568.28-2.51%109,123
Feb 26, 20268.848.898.778.788.49-0.79%116,409
Feb 25, 20268.728.878.618.858.562.08%111,422
Feb 24, 20268.568.768.568.678.380.81%116,367
Feb 23, 20268.558.658.508.608.320.12%112,554
Feb 20, 20268.708.708.528.598.31-1.49%160,554
Feb 19, 20268.918.918.628.728.430.81%186,402
Feb 18, 20268.758.878.628.658.36-1.03%129,395
Feb 17, 20268.728.778.628.748.450.58%80,175
Feb 13, 20268.748.858.528.698.400.35%106,106
Feb 12, 20268.678.788.608.668.37-0.35%71,881
Feb 11, 20268.808.838.678.698.40-0.69%51,137
Feb 10, 20268.748.828.668.758.46-73,391
Feb 9, 20268.948.968.718.758.46-2.02%91,692
Feb 6, 20268.868.978.818.938.631.25%169,613
Feb 5, 20268.818.858.698.828.530.23%99,068
Feb 4, 20268.788.848.698.808.510.23%64,646
Feb 3, 20268.758.828.668.788.49-0.11%77,277
Feb 2, 20268.638.808.608.798.501.97%85,739
Jan 30, 20268.608.718.508.628.340.23%107,812
Jan 29, 20268.558.618.368.608.320.94%75,421
Jan 28, 20268.578.678.508.528.24-0.81%91,422
Jan 27, 20268.668.718.538.598.31-1.15%123,881
Jan 26, 20268.908.908.588.698.40-4.82%133,608
Jan 23, 20269.129.219.069.138.560.11%200,780
Jan 22, 20269.269.309.079.128.55-0.87%147,974
Jan 21, 20269.059.208.999.208.622.22%124,048
Jan 20, 20269.129.198.839.008.44-1.96%201,400
Jan 16, 20269.129.259.089.188.600.44%106,417
Jan 15, 20269.019.168.979.148.571.44%72,357
Jan 14, 20268.959.018.849.018.440.90%110,562
Jan 13, 20268.859.038.858.938.370.56%86,680
Jan 12, 20268.918.948.858.888.32-0.67%99,507
Jan 9, 20268.858.998.798.948.381.59%77,043
Jan 8, 20268.608.848.568.808.252.33%115,272
Jan 7, 20269.009.068.608.608.06-4.02%155,304
Jan 6, 20268.888.978.868.968.400.45%124,748
Jan 5, 20268.898.968.858.928.360.22%80,827
Jan 2, 20268.948.958.818.908.34-92,487
Dec 31, 20258.958.988.868.908.34-0.89%131,047
Dec 30, 20258.909.038.908.988.421.01%132,692
Dec 29, 20258.989.008.868.898.33-1.33%99,122
Dec 26, 20258.989.038.959.018.440.11%63,615
Dec 24, 20258.979.038.899.008.440.33%46,409
Dec 23, 20259.029.028.908.978.41-1.10%80,349
Dec 22, 20259.099.289.019.078.50-0.11%158,899
Dec 19, 20259.349.438.999.088.51-3.40%389,516
Dec 18, 20259.399.569.329.408.810.11%157,726
Dec 17, 20259.239.539.179.398.802.40%231,084
Dec 16, 20259.369.599.119.178.59-1.71%219,347
Dec 15, 20259.659.739.259.338.74-3.22%243,104
Dec 12, 20259.549.819.509.649.044.44%214,119
Dec 11, 20258.909.248.779.238.653.24%240,200
Dec 10, 20258.738.988.678.948.382.88%280,530
Dec 9, 20258.708.758.628.698.15-0.91%144,227
Dec 8, 20258.588.958.588.778.222.93%231,716
Dec 5, 20258.508.638.308.527.99-2.29%286,352
Dec 4, 20258.708.738.678.728.17-237,654
Dec 3, 20258.688.758.678.728.170.23%194,894