NASDAQ : SEVN
Seven Hills Realty Trust — Price history
Real Estate · REIT - Mortgage · United States
Last price 6.55 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 149.51M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Seven Hills Realty Trust (SEVN) closed at 6.55 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.61 | 6.67 | 6.51 | 6.55 | 164,890 | -0.91% |
| 2026-10-29 | 6.63 | 6.705 | 6.54 | 6.61 | 163,917 | -0.45% |
| 2026-10-28 | 6.435 | 6.72 | 6.35 | 6.64 | 281,518 | +6.24% |
| 2026-10-27 | 6.26 | 6.31 | 6.2 | 6.25 | 163,656 | -0.16% |
| 2026-10-26 | 6.21 | 6.31 | 6.18 | 6.26 | 192,818 | +1.05% |
| 2026-10-23 | 6.17 | 6.21 | 6.06 | 6.195 | 140,394 | +0.41% |
| 2026-10-22 | 6.1 | 6.28 | 6.1 | 6.17 | 189,980 | +1.65% |
| 2026-10-21 | 6.13 | 6.27 | 6.045 | 6.07 | 214,739 | -0.98% |
| 2026-10-20 | 6.11 | 6.325 | 6.11 | 6.13 | 242,041 | +0.99% |
| 2026-10-19 | 6.49 | 6.525 | 5.98 | 6.07 | 614,472 | -6.76% |
| 2026-10-16 | 6.96 | 7.05 | 6.79 | 6.79 | 241,797 | -1.59% |
| 2026-10-15 | 6.85 | 7.045 | 6.85 | 6.9 | 165,658 | +1.77% |
| 2026-10-14 | 6.87 | 6.92 | 6.775 | 6.78 | 200,361 | -1.88% |
| 2026-10-13 | 6.96 | 6.977 | 6.86 | 6.91 | 132,062 | +0.00% |
| 2026-10-12 | 6.92 | 7.05 | 6.895 | 6.91 | 136,526 | +0.14% |
| 2026-10-09 | 6.96 | 6.965 | 6.875 | 6.9 | 117,250 | -0.29% |
| 2026-10-08 | 6.8 | 6.955 | 6.8 | 6.92 | 114,232 | +1.91% |
| 2026-10-07 | 6.88 | 6.899 | 6.7 | 6.79 | 175,562 | -1.59% |
| 2026-10-06 | 6.84 | 6.945 | 6.77 | 6.9 | 155,917 | +0.88% |
| 2026-10-05 | 6.81 | 6.98 | 6.75 | 6.84 | 304,077 | +1.33% |
| 2026-10-02 | 6.81 | 6.85 | 6.71 | 6.75 | 233,092 | -0.88% |
| 2026-10-01 | 6.88 | 6.9 | 6.735 | 6.81 | 313,795 | -1.02% |
| 2026-09-30 | 7.23 | 7.235 | 6.88 | 6.88 | 306,083 | -4.71% |
| 2026-09-29 | 7.21 | 7.36 | 7.19 | 7.22 | 161,377 | +0.00% |
| 2026-09-28 | 7.27 | 7.31 | 7.21 | 7.22 | 124,850 | -1.37% |
| 2026-09-25 | 7.29 | 7.335 | 7.224 | 7.32 | 103,110 | +0.14% |
| 2026-09-24 | 7.27 | 7.33 | 7.195 | 7.31 | 178,778 | +0.83% |
| 2026-09-23 | 7.47 | 7.475 | 7.235 | 7.25 | 145,952 | -2.82% |
| 2026-09-22 | 7.37 | 7.475 | 7.34 | 7.46 | 106,546 | +1.77% |
| 2026-09-21 | 7.33 | 7.41 | 7.3 | 7.33 | 144,203 | -0.14% |
| 2026-09-18 | 7.36 | 7.4 | 7.26 | 7.34 | 690,572 | -0.81% |
| 2026-09-17 | 7.47 | 7.47 | 7.37 | 7.4 | 148,522 | +0.54% |
| 2026-09-16 | 7.46 | 7.465 | 7.33 | 7.36 | 201,965 | -0.67% |
| 2026-09-15 | 7.38 | 7.44 | 7.345 | 7.41 | 114,737 | +0.14% |
| 2026-09-14 | 7.4 | 7.445 | 7.34 | 7.4 | 119,550 | -0.13% |
| 2026-09-11 | 7.4 | 7.57 | 7.36 | 7.41 | 164,943 | +0.95% |
| 2026-09-10 | 7.43 | 7.435 | 7.31 | 7.34 | 212,815 | -0.41% |
| 2026-09-09 | 7.43 | 7.44 | 7.37 | 7.37 | 142,360 | -0.94% |
| 2026-09-08 | 7.57 | 7.592 | 7.415 | 7.44 | 138,835 | -1.33% |
| 2026-09-04 | 7.5 | 7.61 | 7.495 | 7.54 | 92,434 | +0.40% |
| 2026-09-03 | 7.49 | 7.575 | 7.42 | 7.51 | 147,057 | +1.21% |
| 2026-09-02 | 7.54 | 7.54 | 7.415 | 7.42 | 161,886 | -0.80% |
| 2026-09-01 | 7.56 | 7.59 | 7.455 | 7.48 | 199,046 | -1.19% |
| 2026-08-31 | 7.55 | 7.66 | 7.54 | 7.57 | 209,625 | -0.13% |
| 2026-08-28 | 7.6 | 7.67 | 7.56 | 7.58 | 109,491 | -0.26% |
| 2026-08-27 | 7.6 | 7.668 | 7.555 | 7.6 | 151,052 | -0.26% |
| 2026-08-26 | 7.71 | 7.71 | 7.595 | 7.62 | 102,931 | -1.42% |
| 2026-08-25 | 7.76 | 7.775 | 7.63 | 7.73 | 88,834 | -0.39% |
| 2026-08-24 | 7.76 | 7.87 | 7.74 | 7.76 | 120,659 | +0.78% |
| 2026-08-21 | 7.72 | 7.73 | 7.66 | 7.7 | 73,161 | +0.13% |
| 2026-08-20 | 7.68 | 7.72 | 7.63 | 7.69 | 76,250 | +0.13% |
| 2026-08-19 | 7.59 | 7.78 | 7.59 | 7.68 | 87,824 | +0.66% |
| 2026-08-18 | 7.65 | 7.675 | 7.55 | 7.63 | 74,610 | -0.26% |
| 2026-08-17 | 7.73 | 7.75 | 7.65 | 7.65 | 68,889 | -1.42% |
| 2026-08-14 | 7.77 | 7.805 | 7.715 | 7.76 | 142,947 | +0.52% |
| 2026-08-13 | 7.72 | 7.8 | 7.69 | 7.72 | 134,114 | +0.78% |
| 2026-08-12 | 7.55 | 7.76 | 7.55 | 7.66 | 195,156 | +1.06% |
| 2026-08-11 | 7.5 | 7.67 | 7.47 | 7.58 | 153,290 | +1.20% |
| 2026-08-10 | 7.65 | 7.65 | 7.45 | 7.49 | 162,733 | -2.60% |
| 2026-08-07 | 7.72 | 7.763 | 7.65 | 7.69 | 184,455 | -0.39% |
| 2026-08-06 | 7.76 | 7.83 | 7.67 | 7.72 | 144,008 | -0.13% |
| 2026-08-05 | 7.66 | 7.745 | 7.58 | 7.73 | 115,911 | +1.05% |
| 2026-08-04 | 7.71 | 7.72 | 7.6 | 7.65 | 127,511 | +0.39% |
| 2026-08-03 | 7.65 | 7.795 | 7.61 | 7.62 | 136,415 | +1.06% |
| 2026-07-31 | 7.55 | 7.575 | 7.365 | 7.54 | 232,741 | +0.13% |
| 2026-07-30 | 7.77 | 7.788 | 7.5 | 7.53 | 165,400 | -1.70% |
| 2026-07-29 | 8.01 | 8.1 | 7.66 | 7.66 | 343,259 | -4.73% |
| 2026-07-28 | 8 | 8.1 | 7.92 | 8.04 | 183,505 | +0.50% |
| 2026-07-27 | 7.85 | 8.03 | 7.85 | 8 | 164,541 | +1.27% |
| 2026-07-24 | 7.83 | 7.92 | 7.79 | 7.9 | 131,002 | +0.89% |
| 2026-07-23 | 8 | 8.14 | 7.78 | 7.83 | 258,701 | -3.45% |
| 2026-07-22 | 8.05 | 8.125 | 8.01 | 8.11 | 198,183 | -0.61% |
| 2026-07-21 | 8.01 | 8.17 | 7.94 | 8.16 | 159,163 | +1.49% |
| 2026-07-20 | 8.24 | 8.29 | 8.01 | 8.04 | 255,572 | -2.55% |
| 2026-07-17 | 8.67 | 8.69 | 8.42 | 8.53 | 327,163 | -1.95% |
| 2026-07-16 | 8.4 | 8.705 | 8.4 | 8.7 | 256,378 | +3.57% |
| 2026-07-15 | 8.4 | 8.5 | 8.395 | 8.4 | 132,635 | +0.36% |
| 2026-07-14 | 8.46 | 8.5 | 8.365 | 8.37 | 85,757 | -1.06% |
| 2026-07-13 | 8.43 | 8.52 | 8.42 | 8.46 | 88,126 | +0.71% |
| 2026-07-10 | 8.35 | 8.425 | 8.3 | 8.4 | 78,862 | +1.33% |
| 2026-07-09 | 8.36 | 8.43 | 8.27 | 8.29 | 96,440 | -0.84% |
| 2026-07-08 | 8.32 | 8.45 | 8.28 | 8.36 | 85,438 | -0.24% |
| 2026-07-07 | 8.4 | 8.465 | 8.38 | 8.38 | 70,275 | -0.24% |
| 2026-07-06 | 8.6 | 8.64 | 8.4 | 8.4 | 144,372 | -1.98% |
| 2026-07-02 | 8.54 | 8.64 | 8.54 | 8.57 | 62,451 | +0.47% |
| 2026-07-01 | 8.45 | 8.605 | 8.43 | 8.53 | 103,525 | +1.19% |
| 2026-06-30 | 8.49 | 8.62 | 8.355 | 8.43 | 138,515 | -1.06% |
| 2026-06-29 | 8.97 | 8.97 | 8.42 | 8.52 | 289,810 | -5.44% |
| 2026-06-26 | 8.38 | 9.03 | 8.38 | 9.01 | 999,496 | +7.52% |
| 2026-06-25 | 8.46 | 8.5 | 8.355 | 8.38 | 81,419 | -0.71% |
| 2026-06-24 | 8.44 | 8.51 | 8.4 | 8.44 | 122,691 | +0.24% |
| 2026-06-23 | 8.22 | 8.46 | 8.195 | 8.42 | 72,717 | +2.56% |
| 2026-06-22 | 8.22 | 8.35 | 8.19 | 8.21 | 90,364 | +0.12% |
| 2026-06-18 | 8.19 | 8.283 | 8.15 | 8.2 | 130,689 | +0.99% |
| 2026-06-17 | 8.22 | 8.357 | 8.08 | 8.12 | 202,490 | -0.73% |
| 2026-06-16 | 8.25 | 8.345 | 8.17 | 8.18 | 94,582 | -0.49% |
| 2026-06-15 | 8.4 | 8.467 | 8.21 | 8.22 | 142,088 | -2.26% |
| 2026-06-12 | 8.4 | 8.455 | 8.38 | 8.41 | 56,478 | +0.12% |
| 2026-06-11 | 8.54 | 8.54 | 8.355 | 8.4 | 84,964 | -1.18% |
| 2026-06-10 | 8.58 | 8.62 | 8.49 | 8.5 | 110,448 | -0.23% |
| 2026-06-09 | 8.65 | 8.699 | 8.51 | 8.52 | 146,642 | +0.00% |
| 2026-06-08 | 8.64 | 8.718 | 8.505 | 8.52 | 100,474 | +0.12% |
| 2026-06-05 | 8.48 | 8.62 | 8.47 | 8.51 | 144,340 | +0.35% |
| 2026-06-04 | 8.57 | 8.64 | 8.47 | 8.48 | 85,126 | -0.12% |
| 2026-06-03 | 8.61 | 8.625 | 8.46 | 8.49 | 80,389 | -1.85% |
| 2026-06-02 | 8.8 | 8.8 | 8.48 | 8.65 | 164,719 | +2.85% |
| 2026-06-01 | 8.535 | 8.56 | 8.35 | 8.41 | 162,667 | -1.41% |
| 2026-05-29 | 8.62 | 8.69 | 8.52 | 8.53 | 83,531 | -1.04% |
| 2026-05-28 | 8.54 | 8.64 | 8.522 | 8.62 | 48,689 | +0.58% |
| 2026-05-27 | 8.53 | 8.64 | 8.53 | 8.57 | 96,342 | +0.47% |
| 2026-05-26 | 8.36 | 8.53 | 8.36 | 8.53 | 69,193 | +1.67% |
| 2026-05-22 | 8.44 | 8.5 | 8.3 | 8.39 | 67,620 | -0.47% |
| 2026-05-21 | 8.27 | 8.445 | 8.22 | 8.43 | 53,517 | +1.32% |
| 2026-05-20 | 8.22 | 8.36 | 8.205 | 8.32 | 69,097 | +0.97% |
| 2026-05-19 | 8.24 | 8.345 | 8.22 | 8.24 | 76,950 | -1.08% |
| 2026-05-18 | 8.18 | 8.43 | 8.175 | 8.33 | 90,880 | +1.83% |
| 2026-05-15 | 8.25 | 8.29 | 8.16 | 8.18 | 74,664 | -1.68% |
| 2026-05-14 | 8.34 | 8.45 | 8.31 | 8.32 | 83,933 | +0.24% |
| 2026-05-13 | 8.2 | 8.36 | 8.2 | 8.3 | 74,669 | +0.85% |
| 2026-05-12 | 8.21 | 8.3 | 8.19 | 8.23 | 70,151 | +0.00% |