Seven Hills Realty Trust - SEVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	10.74	10.5	10.5	10.74	10.49	51,500
August 14, 2025	10.89	10.7	10.7	10.89	10.7	68,049
August 13, 2025	10.86	10.95	10.95	10.95	10.8	107,100
August 12, 2025	10.58	10.8	10.8	10.82	10.56	72,106
August 11, 2025	10.54	10.57	10.57	10.61	10.54	35,410
August 08, 2025	10.2	10.5	10.5	10.58	10.2	84,021
August 07, 2025	10.4	10.38	10.38	10.48	10.35	37,519
August 06, 2025	10.21	10.33	10.33	10.39	10.2	48,300
August 05, 2025	10.32	10.2	10.2	10.33	10.12	72,800
August 04, 2025	10.1	10.26	10.26	10.3	10.1	50,720
August 01, 2025	10.28	10.08	10.08	10.34	10.01	120,819
July 31, 2025	10.26	10.29	10.29	10.36	10.2	81,500
July 30, 2025	10.42	10.26	10.26	10.61	10.25	133,104
July 29, 2025	10.77	10.48	10.48	10.78	10.35	125,921
July 28, 2025	10.72	10.67	10.67	10.87	10.66	79,100
July 25, 2025	10.85	10.72	10.72	10.85	10.57	66,744
July 24, 2025	10.78	10.81	10.81	10.89	10.72	47,517
July 23, 2025	10.78	10.88	10.88	10.9	10.75	77,400
July 22, 2025	10.73	10.75	10.75	10.9	10.69	83,600
July 21, 2025	11.13	10.74	10.74	11.13	10.68	122,200
July 18, 2025	11.4	11.3	11.02	11.4	11.2	149,094
July 17, 2025	11.25	11.32	11.04	11.44	11.19	68,044
July 16, 2025	10.94	11.22	10.94	11.25	10.9	71,108
July 15, 2025	11.01	10.87	10.6	11.1	10.85	121,500
July 14, 2025	11.2	11.08	10.81	11.2	10.88	137,305
July 11, 2025	11.22	11.16	10.88	11.41	11.11	97,040
July 10, 2025	12.26	11.27	10.99	12.33	11.25	285,867
July 09, 2025	12.63	12.67	12.36	12.76	12.47	34,939
July 08, 2025	12.41	12.57	12.26	12.63	12.41	40,039
July 07, 2025	12.82	12.41	12.1	12.86	12.4	50,400
July 03, 2025	12.75	12.85	12.53	12.85	12.52	12,918
July 02, 2025	12.25	12.72	12.4	12.77	12.18	70,100
July 01, 2025	12.16	12.17	11.87	12.55	12.08	63,106
June 30, 2025	12.05	12.07	11.77	12.16	11.99	35,002
June 27, 2025	12.1	12.03	12.03	12.1	11.97	220,836
June 26, 2025	11.92	12.06	12.06	12.08	11.78	20,600
June 25, 2025	11.92	11.86	11.86	12.02	11.8	25,800
June 24, 2025	11.87	11.96	11.96	12.06	11.81	16,504
June 23, 2025	11.67	11.86	11.86	11.99	11.65	50,800
June 20, 2025	11.87	11.8	11.8	11.99	11.66	94,700
June 18, 2025	11.82	11.74	11.74	11.92	11.62	70,354
June 17, 2025	11.7	11.75	11.75	11.87	11.67	27,005
June 16, 2025	11.66	11.75	11.75	11.86	11.66	21,142
June 13, 2025	11.86	11.7	11.7	11.88	11.7	40,300
June 12, 2025	11.85	11.93	11.93	11.99	11.81	15,200
June 11, 2025	11.98	11.87	11.87	12.05	11.86	25,445
June 10, 2025	11.95	11.92	11.92	12.09	11.78	34,646
June 09, 2025	11.69	11.9	11.9	11.99	11.63	36,216
June 06, 2025	11.68	11.83	11.83	11.94	11.68	37,510
June 05, 2025	11.77	11.72	11.72	11.84	11.59	37,883
June 04, 2025	11.79	11.78	11.78	11.88	11.63	30,036
June 03, 2025	11.81	11.86	11.86	11.88	11.47	35,300
June 02, 2025	11.8	11.45	11.45	11.93	11.4	58,200
May 30, 2025	11.94	11.79	11.79	11.94	11.66	24,635
May 29, 2025	11.73	11.93	11.93	11.99	11.58	43,020
May 28, 2025	11.91	11.71	11.71	11.95	11.69	31,300
May 27, 2025	11.67	11.88	11.88	11.93	11.53	40,230
May 23, 2025	11.68	11.57	11.57	11.89	11.54	38,240
May 22, 2025	11.57	11.68	11.68	12.04	11.57	39,000
May 21, 2025	11.84	11.63	11.63	12.06	11.59	34,218

Seven Hills Realty Trust (SEVN) NASDAQ