Australia markets closed

Seven Hills Realty Trust (SEVN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
12.72+0.14 (+1.11%)
At close: 04:00PM EDT
12.72 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202412.8712.8712.5612.7212.7251,200
16 Apr 202412.9412.9812.3012.5812.58103,600
15 Apr 202412.7812.9912.6512.9012.9095,600
12 Apr 202412.8212.9812.7012.8312.8361,200
11 Apr 202412.8912.9912.6012.6912.6977,700
10 Apr 202413.0013.0012.8212.9512.9554,000
09 Apr 202412.8812.9512.7612.9212.9248,000
08 Apr 202412.9412.9812.8012.9712.9723,700
05 Apr 202412.9312.9912.7812.8812.8839,600
04 Apr 202412.9813.0912.8313.0313.0332,700
03 Apr 202412.9912.9912.7712.9512.9531,000
02 Apr 202412.9912.9912.8412.9012.9026,900
01 Apr 202412.9613.0312.8913.0313.0324,900
28 Mar 202412.9013.0712.9012.9212.9224,200
27 Mar 202412.8913.0212.8612.9912.9929,000
26 Mar 202412.9613.0012.8512.9512.9538,400
25 Mar 202412.9712.9812.8012.9112.9139,500
22 Mar 202412.9512.9512.8112.8812.8824,700
21 Mar 202412.8112.9812.7812.8812.8866,200
20 Mar 202412.7112.8912.5412.8312.8329,200
19 Mar 202412.5112.7512.4812.6312.6340,100
18 Mar 202412.8612.9212.3912.4512.4540,400
15 Mar 202412.7812.9112.7212.8612.8665,000
14 Mar 202412.7712.9012.7612.8612.8618,400
13 Mar 202412.8912.9812.7412.8412.8452,000
12 Mar 202412.3512.8912.2712.8612.8663,100
11 Mar 202412.6312.7012.1912.3112.3175,600
08 Mar 202412.7012.8612.5212.5712.5727,700
07 Mar 202412.5612.7712.5512.7412.7424,600
06 Mar 202412.6412.6912.5412.5412.5421,800
05 Mar 202412.4812.6312.4212.5312.5351,500
04 Mar 202412.7012.7712.3812.4912.4941,200
01 Mar 202412.5612.7012.4512.5612.5637,700
29 Feb 202412.3112.6412.3112.5112.5131,700
28 Feb 202412.3412.3712.1612.2112.2119,900
27 Feb 202412.4312.4312.2012.3912.3986,000
26 Feb 202412.8912.9012.3612.4312.4374,200
23 Feb 202412.5313.0012.5313.0013.0071,100
22 Feb 202413.0513.0512.4612.4612.4648,800
21 Feb 202412.4913.0312.3112.8912.8985,200
20 Feb 202412.0312.3112.0312.1512.1562,200
16 Feb 202412.1412.3012.0312.1512.15103,400
15 Feb 202412.1112.3812.1112.2312.2372,700
14 Feb 202411.4712.1111.4111.9811.9881,700
13 Feb 202412.0512.1211.2311.3711.37126,500
12 Feb 202412.1412.3512.0612.0612.0654,500
09 Feb 202412.1112.2012.1012.1712.1738,900
08 Feb 202412.2112.3212.0512.1412.1473,600
07 Feb 202412.7212.7212.3112.3512.3550,200
06 Feb 202412.7812.9312.6812.7112.7129,000
05 Feb 202412.7212.9712.4612.7812.7869,800
02 Feb 202413.0913.0912.8112.8612.8640,700
01 Feb 202413.1913.3113.0213.1213.1259,700
31 Jan 202413.3613.4413.0313.0313.0364,800
30 Jan 202413.4113.5013.2813.3813.3839,000
29 Jan 202413.3013.5913.3013.4113.4150,600
26 Jan 202413.4013.4113.3013.3513.3536,400
25 Jan 202413.2713.3213.2213.3113.3126,600
24 Jan 202413.1813.3613.1413.2413.2472,400
23 Jan 202413.2213.3313.0613.1413.1465,000
22 Jan 202413.4713.4913.3113.3313.3367,900
19 Jan 202413.4013.5713.2713.4213.42107,500
19 Jan 20240.35 Dividend
18 Jan 202413.9313.9513.8113.8413.49130,700
17 Jan 202414.0814.0813.6913.8713.52116,200
16 Jan 202413.8814.0813.7013.9513.60132,800
12 Jan 202413.6514.0013.6513.7313.38128,500
11 Jan 202413.9113.9913.5213.6413.3076,400
10 Jan 202413.3913.6713.3913.6313.2984,600
09 Jan 202413.4513.4813.3113.3513.0126,600
08 Jan 202413.3913.5113.3913.4713.1371,000
05 Jan 202413.4913.6313.3813.4213.0863,900
04 Jan 202413.4313.7413.3113.4513.11177,000
03 Jan 202413.0013.4312.9913.2812.9476,600
02 Jan 202412.9613.0912.8412.9912.6648,200
29 Dec 202312.9713.0412.8512.9412.6143,000
28 Dec 202313.1013.1012.9213.0612.7329,800
27 Dec 202312.9513.1312.9013.0912.7668,200
26 Dec 202312.8812.9812.8612.9012.5733,100
22 Dec 202313.0113.0612.8012.8512.5323,900
21 Dec 202312.5812.9512.5812.9512.6248,100
20 Dec 202312.6713.0412.6612.6812.3672,500
19 Dec 202312.7312.7912.5712.7712.4561,000
18 Dec 202313.0213.1812.7712.8212.5062,100
15 Dec 202312.9813.1712.9113.0512.72443,000
14 Dec 202312.4112.9812.4112.8912.56218,200
13 Dec 202312.1812.4512.0412.3612.0576,000
12 Dec 202312.0712.1912.0112.1211.8157,400
11 Dec 202311.9612.1311.9012.1011.7968,500
08 Dec 202312.0012.0411.8411.9011.6043,100
07 Dec 202311.7612.0011.7212.0011.7038,100
06 Dec 202312.0012.1011.6811.7411.4467,600
05 Dec 202311.7111.9511.7011.9211.6296,200
04 Dec 202311.5011.7011.5011.6711.3788,700
01 Dec 202311.3911.4711.3411.4711.1881,600
30 Nov 202311.2011.3811.2011.3811.09107,900
29 Nov 202311.1211.2711.1211.2210.9440,000
28 Nov 202311.1611.2511.0811.2510.9739,700
27 Nov 202311.2011.2511.1611.1810.9062,800
24 Nov 202311.2311.2311.1611.1810.9028,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...