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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	8.96	9.01	9.01	9.13	8.94	112,046
November 06, 2025	9.24	8.92	8.92	9.24	8.9	164,144
November 05, 2025	9.36	9.24	9.24	9.47	9.19	94,358
November 04, 2025	9.41	9.4	9.4	9.5	9.36	124,400
November 03, 2025	9.47	9.45	9.45	9.54	9.36	582,100
October 31, 2025	9.34	9.46	9.46	9.53	9.33	533,829
October 30, 2025	9.48	9.3	9.3	9.57	9.22	602,914
October 29, 2025	9.77	9.59	9.59	10.04	9.47	190,300
October 28, 2025	10.01	9.89	9.89	10.17	9.84	96,001
October 27, 2025	10.61	10.15	10.15	10.61	9.97	102,900
October 24, 2025	10.81	10.9	10.62	10.91	10.69	102,100
October 23, 2025	10.69	10.72	10.44	10.82	10.52	85,200
October 22, 2025	10.58	10.69	10.42	10.74	10.47	74,406
October 21, 2025	10.5	10.55	10.28	10.71	10.41	73,647
October 20, 2025	10.4	10.5	10.5	10.5	10.38	42,050
October 17, 2025	10.2	10.36	10.36	10.37	10.2	49,739
October 16, 2025	10.19	10.2	10.2	10.3	10.1	43,900
October 15, 2025	10.26	10.28	10.28	10.37	10.18	31,216
October 14, 2025	10.04	10.25	10.25	10.3	10	37,700
October 13, 2025	9.94	10.04	10.04	10.14	9.91	63,329
October 10, 2025	10.03	9.89	9.89	10.15	9.88	95,515
October 09, 2025	10.09	10.05	10.05	10.21	10.01	67,330
October 08, 2025	10.15	10.14	10.14	10.25	10.07	36,600
October 07, 2025	10.08	10.11	10.11	10.19	10.01	57,622
October 06, 2025	10.44	10.08	10.08	10.49	10.07	53,232
October 03, 2025	10.35	10.29	10.29	10.45	10.26	43,900
October 02, 2025	10.35	10.32	10.32	10.37	10.25	45,619
October 01, 2025	10.24	10.41	10.41	10.53	10.24	40,200
September 30, 2025	10.35	10.31	10.31	10.54	10.27	39,630
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

Seven Hills Realty Trust (SEVN) NASDAQ