Seven Hills Realty Trust (SEVN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 13.50 | 13.54 | 13.31 | 13.47 | 13.47 | 54,600 |
| 25 July 2024 | 13.42 | 13.62 | 13.30 | 13.35 | 13.35 | 88,400 |
| 24 July 2024 | 13.58 | 13.63 | 13.30 | 13.34 | 13.34 | 46,400 |
| 23 July 2024 | 13.53 | 13.79 | 13.47 | 13.69 | 13.69 | 137,100 |
| 22 July 2024 | 13.50 | 13.70 | 13.25 | 13.63 | 13.63 | 84,300 |
| 22 July 2024 | 0.35 Dividend | |||||
| 19 July 2024 | 14.10 | 14.12 | 13.65 | 13.84 | 13.49 | 160,700 |
| 18 July 2024 | 14.07 | 14.20 | 13.91 | 13.98 | 13.63 | 76,700 |
| 17 July 2024 | 14.10 | 14.33 | 13.87 | 13.97 | 13.62 | 116,400 |
| 16 July 2024 | 13.77 | 14.18 | 13.74 | 13.92 | 13.57 | 157,400 |
| 15 July 2024 | 13.53 | 13.91 | 13.34 | 13.62 | 13.28 | 111,500 |
| 12 July 2024 | 13.29 | 13.64 | 13.22 | 13.35 | 13.01 | 79,900 |
| 11 July 2024 | 12.68 | 13.27 | 12.68 | 13.24 | 12.91 | 110,200 |
| 10 July 2024 | 12.69 | 12.80 | 12.59 | 12.62 | 12.30 | 47,500 |
| 09 July 2024 | 12.70 | 12.79 | 12.58 | 12.60 | 12.28 | 57,500 |
| 08 July 2024 | 12.86 | 12.89 | 12.68 | 12.70 | 12.38 | 46,200 |
| 05 July 2024 | 12.72 | 12.88 | 12.50 | 12.70 | 12.38 | 94,900 |
| 03 July 2024 | 12.91 | 12.96 | 12.70 | 12.80 | 12.48 | 28,100 |
| 02 July 2024 | 12.49 | 12.95 | 12.49 | 12.86 | 12.53 | 107,300 |
| 01 July 2024 | 12.95 | 12.96 | 12.52 | 12.53 | 12.21 | 72,400 |
| 28 June 2024 | 12.48 | 13.00 | 12.25 | 12.68 | 12.36 | 1,672,500 |
| 27 June 2024 | 12.60 | 12.75 | 12.12 | 12.20 | 11.89 | 166,000 |
| 26 June 2024 | 12.35 | 12.70 | 12.35 | 12.60 | 12.28 | 84,300 |
| 25 June 2024 | 12.27 | 12.41 | 12.00 | 12.25 | 11.94 | 217,500 |
| 24 June 2024 | 12.27 | 12.31 | 12.09 | 12.21 | 11.90 | 125,600 |
| 21 June 2024 | 12.16 | 12.22 | 11.83 | 12.22 | 11.91 | 98,900 |
| 20 June 2024 | 12.08 | 12.32 | 12.07 | 12.14 | 11.83 | 61,800 |
| 18 June 2024 | 12.34 | 12.40 | 12.16 | 12.16 | 11.85 | 38,500 |
| 17 June 2024 | 12.26 | 12.45 | 12.26 | 12.34 | 12.03 | 24,600 |
| 14 June 2024 | 12.26 | 12.44 | 12.26 | 12.28 | 11.97 | 32,900 |
| 13 June 2024 | 12.40 | 12.53 | 12.28 | 12.28 | 11.97 | 37,100 |
| 12 June 2024 | 12.57 | 12.69 | 12.31 | 12.31 | 12.00 | 44,200 |
| 11 June 2024 | 12.47 | 12.56 | 12.32 | 12.32 | 12.01 | 57,700 |
| 10 June 2024 | 12.31 | 12.60 | 12.31 | 12.50 | 12.18 | 24,700 |
| 07 June 2024 | 12.39 | 12.56 | 12.34 | 12.37 | 12.06 | 26,900 |
| 06 June 2024 | 12.47 | 12.68 | 12.31 | 12.37 | 12.06 | 31,600 |
| 05 June 2024 | 12.91 | 12.94 | 12.37 | 12.47 | 12.15 | 49,500 |
| 04 June 2024 | 12.76 | 12.99 | 12.70 | 12.89 | 12.56 | 38,500 |
| 03 June 2024 | 12.77 | 12.82 | 12.60 | 12.61 | 12.29 | 25,400 |
| 31 May 2024 | 12.73 | 12.79 | 12.49 | 12.67 | 12.35 | 34,800 |
| 30 May 2024 | 12.21 | 12.73 | 12.21 | 12.67 | 12.35 | 43,000 |
| 29 May 2024 | 12.21 | 12.55 | 12.20 | 12.27 | 11.96 | 46,900 |
| 28 May 2024 | 12.23 | 12.57 | 12.20 | 12.21 | 11.90 | 72,700 |
| 24 May 2024 | 12.50 | 12.59 | 12.24 | 12.44 | 12.13 | 48,600 |
| 23 May 2024 | 12.53 | 12.85 | 12.44 | 12.57 | 12.25 | 33,900 |
| 22 May 2024 | 13.00 | 13.00 | 12.52 | 12.52 | 12.20 | 31,900 |
| 21 May 2024 | 13.03 | 13.06 | 12.90 | 13.02 | 12.69 | 40,200 |
| 20 May 2024 | 13.00 | 13.01 | 12.90 | 12.99 | 12.66 | 46,500 |
| 17 May 2024 | 12.88 | 12.97 | 12.77 | 12.97 | 12.64 | 21,900 |
| 16 May 2024 | 13.05 | 13.10 | 12.80 | 12.91 | 12.58 | 66,700 |
| 15 May 2024 | 12.79 | 13.05 | 12.79 | 12.98 | 12.65 | 55,800 |
| 14 May 2024 | 12.59 | 12.90 | 12.59 | 12.76 | 12.44 | 31,400 |
| 13 May 2024 | 12.80 | 12.93 | 12.55 | 12.69 | 12.37 | 44,000 |
| 10 May 2024 | 12.79 | 12.89 | 12.55 | 12.72 | 12.40 | 34,200 |
| 09 May 2024 | 12.63 | 12.87 | 12.52 | 12.87 | 12.54 | 28,000 |
| 08 May 2024 | 12.79 | 12.79 | 12.43 | 12.63 | 12.31 | 30,800 |
| 07 May 2024 | 13.00 | 13.00 | 12.65 | 12.66 | 12.34 | 33,900 |
| 06 May 2024 | 12.93 | 12.97 | 12.75 | 12.91 | 12.58 | 28,000 |
| 03 May 2024 | 12.87 | 12.92 | 12.71 | 12.82 | 12.50 | 20,000 |
| 02 May 2024 | 12.80 | 13.00 | 12.74 | 12.81 | 12.49 | 36,900 |
| 01 May 2024 | 12.58 | 12.98 | 12.22 | 12.77 | 12.45 | 69,200 |
| 30 Apr 2024 | 12.34 | 12.65 | 12.20 | 12.55 | 12.23 | 37,000 |
| 29 Apr 2024 | 12.24 | 12.28 | 12.14 | 12.19 | 11.88 | 35,700 |
| 26 Apr 2024 | 12.26 | 12.27 | 12.03 | 12.13 | 11.82 | 34,300 |
| 25 Apr 2024 | 12.23 | 12.30 | 12.06 | 12.14 | 11.83 | 38,200 |
| 24 Apr 2024 | 12.51 | 12.52 | 11.92 | 12.38 | 12.07 | 113,200 |
| 23 Apr 2024 | 12.56 | 12.58 | 12.34 | 12.44 | 12.13 | 58,000 |
| 22 Apr 2024 | 12.57 | 12.75 | 12.40 | 12.51 | 12.19 | 49,900 |
| 19 Apr 2024 | 12.29 | 12.57 | 12.19 | 12.41 | 12.10 | 88,900 |
| 19 Apr 2024 | 0.35 Dividend | |||||
| 18 Apr 2024 | 12.85 | 13.00 | 12.68 | 12.74 | 12.08 | 140,300 |
| 17 Apr 2024 | 12.87 | 12.87 | 12.56 | 12.72 | 12.06 | 51,200 |
| 16 Apr 2024 | 12.94 | 12.98 | 12.30 | 12.58 | 11.92 | 103,600 |
| 15 Apr 2024 | 12.78 | 12.99 | 12.65 | 12.90 | 12.23 | 95,600 |
| 12 Apr 2024 | 12.82 | 12.98 | 12.70 | 12.83 | 12.16 | 61,200 |
| 11 Apr 2024 | 12.89 | 12.99 | 12.60 | 12.69 | 12.03 | 77,700 |
| 10 Apr 2024 | 13.00 | 13.00 | 12.82 | 12.95 | 12.28 | 54,000 |
| 09 Apr 2024 | 12.88 | 12.95 | 12.76 | 12.92 | 12.25 | 48,000 |
| 08 Apr 2024 | 12.94 | 12.98 | 12.80 | 12.97 | 12.29 | 23,700 |
| 05 Apr 2024 | 12.93 | 12.99 | 12.78 | 12.88 | 12.21 | 39,600 |
| 04 Apr 2024 | 12.98 | 13.09 | 12.83 | 13.03 | 12.35 | 32,700 |
| 03 Apr 2024 | 12.99 | 12.99 | 12.77 | 12.95 | 12.28 | 31,000 |
| 02 Apr 2024 | 12.99 | 12.99 | 12.84 | 12.90 | 12.23 | 26,900 |
| 01 Apr 2024 | 12.96 | 13.03 | 12.89 | 13.03 | 12.35 | 24,900 |
| 28 Mar 2024 | 12.90 | 13.07 | 12.90 | 12.92 | 12.25 | 24,200 |
| 27 Mar 2024 | 12.89 | 13.02 | 12.86 | 12.99 | 12.31 | 29,000 |
| 26 Mar 2024 | 12.96 | 13.00 | 12.85 | 12.95 | 12.28 | 38,400 |
| 25 Mar 2024 | 12.97 | 12.98 | 12.80 | 12.91 | 12.24 | 39,500 |
| 22 Mar 2024 | 12.95 | 12.95 | 12.81 | 12.88 | 12.21 | 24,700 |
| 21 Mar 2024 | 12.81 | 12.98 | 12.78 | 12.88 | 12.21 | 66,200 |
| 20 Mar 2024 | 12.71 | 12.89 | 12.54 | 12.83 | 12.16 | 29,200 |
| 19 Mar 2024 | 12.51 | 12.75 | 12.48 | 12.63 | 11.97 | 40,100 |
| 18 Mar 2024 | 12.86 | 12.92 | 12.39 | 12.45 | 11.80 | 40,400 |
| 15 Mar 2024 | 12.78 | 12.91 | 12.72 | 12.86 | 12.19 | 65,000 |
| 14 Mar 2024 | 12.77 | 12.90 | 12.76 | 12.86 | 12.19 | 18,400 |
| 13 Mar 2024 | 12.89 | 12.98 | 12.74 | 12.84 | 12.17 | 52,000 |
| 12 Mar 2024 | 12.35 | 12.89 | 12.27 | 12.86 | 12.19 | 63,100 |
| 11 Mar 2024 | 12.63 | 12.70 | 12.19 | 12.31 | 11.67 | 75,600 |
| 08 Mar 2024 | 12.70 | 12.86 | 12.52 | 12.57 | 11.92 | 27,700 |
| 07 Mar 2024 | 12.56 | 12.77 | 12.55 | 12.74 | 12.08 | 24,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.