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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	10.54	10.35	10.35	10.55	10.31	50,900
September 26, 2025	10.51	10.54	10.54	10.68	10.44	39,000
September 25, 2025	10.58	10.53	10.53	10.71	10.53	31,500
September 24, 2025	10.69	10.63	10.63	10.81	10.58	28,525
September 23, 2025	10.73	10.71	10.71	10.92	10.61	39,246
September 22, 2025	10.61	10.72	10.72	10.91	10.61	51,745
September 19, 2025	11.03	10.72	10.72	11.06	10.71	159,360
September 18, 2025	11.07	11.02	11.02	11.12	10.93	37,546
September 17, 2025	11	10.97	10.97	11.15	10.96	43,100
September 16, 2025	10.98	10.95	10.95	11.03	10.9	47,810
September 15, 2025	10.84	10.99	10.99	11.04	10.81	41,521
September 12, 2025	10.93	10.9	10.9	10.99	10.75	16,503
September 11, 2025	10.79	10.97	10.97	11.03	10.78	36,700
September 10, 2025	11.01	10.82	10.82	11.05	10.76	43,812
September 09, 2025	10.98	11.01	11.01	11.08	10.89	50,700
September 08, 2025	10.92	10.99	10.99	10.99	10.86	34,687
September 05, 2025	10.9	10.94	10.94	10.94	10.82	29,148
September 04, 2025	10.74	10.9	10.9	10.9	10.72	37,320
September 03, 2025	10.71	10.66	10.66	10.75	10.62	26,424
September 02, 2025	10.75	10.74	10.74	10.75	10.59	58,000
August 29, 2025	10.83	10.82	10.82	10.9	10.76	29,700
August 28, 2025	10.95	10.86	10.86	10.95	10.78	25,915
August 27, 2025	10.81	10.85	10.85	10.9	10.76	33,540
August 26, 2025	10.74	10.84	10.84	10.9	10.73	25,800
August 25, 2025	10.76	10.72	10.72	10.84	10.7	22,500
August 22, 2025	10.49	10.81	10.81	10.81	10.46	109,600
August 21, 2025	10.43	10.49	10.49	10.53	10.43	40,500
August 20, 2025	10.55	10.49	10.49	10.59	10.43	39,743
August 19, 2025	10.44	10.51	10.51	10.68	10.44	43,915
August 18, 2025	10.49	10.5	10.5	10.57	10.42	58,000
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

Seven Hills Realty Trust (SEVN) NASDAQ