Australia markets closed

Seven Hills Realty Trust (SEVN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
13.34-0.35 (-2.56%)
At close: 04:00PM EDT
13.49 +0.15 (+1.12%)
After hours: 06:28PM EDT
Time period:
25 July 2023 - 25 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 July 202413.5813.6313.3013.3413.3446,400
23 July 202413.5313.7913.4713.6913.69137,100
22 July 202413.5013.7013.2513.6313.6384,300
22 July 20240.35 Dividend
19 July 202414.1014.1213.6513.8413.49160,700
18 July 202414.0714.2013.9113.9813.6376,700
17 July 202414.1014.3313.8713.9713.62116,400
16 July 202413.7714.1813.7413.9213.57157,400
15 July 202413.5313.9113.3413.6213.28111,500
12 July 202413.2913.6413.2213.3513.0179,900
11 July 202412.6813.2712.6813.2412.91110,200
10 July 202412.6912.8012.5912.6212.3047,500
09 July 202412.7012.7912.5812.6012.2857,500
08 July 202412.8612.8912.6812.7012.3846,200
05 July 202412.7212.8812.5012.7012.3894,900
03 July 202412.9112.9612.7012.8012.4828,100
02 July 202412.4912.9512.4912.8612.53107,300
01 July 202412.9512.9612.5212.5312.2172,400
28 June 202412.4813.0012.2512.6812.361,672,500
27 June 202412.6012.7512.1212.2011.89166,000
26 June 202412.3512.7012.3512.6012.2884,300
25 June 202412.2712.4112.0012.2511.94217,500
24 June 202412.2712.3112.0912.2111.90125,600
21 June 202412.1612.2211.8312.2211.9198,900
20 June 202412.0812.3212.0712.1411.8361,800
18 June 202412.3412.4012.1612.1611.8538,500
17 June 202412.2612.4512.2612.3412.0324,600
14 June 202412.2612.4412.2612.2811.9732,900
13 June 202412.4012.5312.2812.2811.9737,100
12 June 202412.5712.6912.3112.3112.0044,200
11 June 202412.4712.5612.3212.3212.0157,700
10 June 202412.3112.6012.3112.5012.1824,700
07 June 202412.3912.5612.3412.3712.0626,900
06 June 202412.4712.6812.3112.3712.0631,600
05 June 202412.9112.9412.3712.4712.1549,500
04 June 202412.7612.9912.7012.8912.5638,500
03 June 202412.7712.8212.6012.6112.2925,400
31 May 202412.7312.7912.4912.6712.3534,800
30 May 202412.2112.7312.2112.6712.3543,000
29 May 202412.2112.5512.2012.2711.9646,900
28 May 202412.2312.5712.2012.2111.9072,700
24 May 202412.5012.5912.2412.4412.1348,600
23 May 202412.5312.8512.4412.5712.2533,900
22 May 202413.0013.0012.5212.5212.2031,900
21 May 202413.0313.0612.9013.0212.6940,200
20 May 202413.0013.0112.9012.9912.6646,500
17 May 202412.8812.9712.7712.9712.6421,900
16 May 202413.0513.1012.8012.9112.5866,700
15 May 202412.7913.0512.7912.9812.6555,800
14 May 202412.5912.9012.5912.7612.4431,400
13 May 202412.8012.9312.5512.6912.3744,000
10 May 202412.7912.8912.5512.7212.4034,200
09 May 202412.6312.8712.5212.8712.5428,000
08 May 202412.7912.7912.4312.6312.3130,800
07 May 202413.0013.0012.6512.6612.3433,900
06 May 202412.9312.9712.7512.9112.5828,000
03 May 202412.8712.9212.7112.8212.5020,000
02 May 202412.8013.0012.7412.8112.4936,900
01 May 202412.5812.9812.2212.7712.4569,200
30 Apr 202412.3412.6512.2012.5512.2337,000
29 Apr 202412.2412.2812.1412.1911.8835,700
26 Apr 202412.2612.2712.0312.1311.8234,300
25 Apr 202412.2312.3012.0612.1411.8338,200
24 Apr 202412.5112.5211.9212.3812.07113,200
23 Apr 202412.5612.5812.3412.4412.1358,000
22 Apr 202412.5712.7512.4012.5112.1949,900
19 Apr 202412.2912.5712.1912.4112.1088,900
19 Apr 20240.35 Dividend
18 Apr 202412.8513.0012.6812.7412.08140,300
17 Apr 202412.8712.8712.5612.7212.0651,200
16 Apr 202412.9412.9812.3012.5811.93103,600
15 Apr 202412.7812.9912.6512.9012.2395,600
12 Apr 202412.8212.9812.7012.8312.1661,200
11 Apr 202412.8912.9912.6012.6912.0377,700
10 Apr 202413.0013.0012.8212.9512.2854,000
09 Apr 202412.8812.9512.7612.9212.2548,000
08 Apr 202412.9412.9812.8012.9712.2923,700
05 Apr 202412.9312.9912.7812.8812.2139,600
04 Apr 202412.9813.0912.8313.0312.3532,700
03 Apr 202412.9912.9912.7712.9512.2831,000
02 Apr 202412.9912.9912.8412.9012.2326,900
01 Apr 202412.9613.0312.8913.0312.3524,900
28 Mar 202412.9013.0712.9012.9212.2524,200
27 Mar 202412.8913.0212.8612.9912.3129,000
26 Mar 202412.9613.0012.8512.9512.2838,400
25 Mar 202412.9712.9812.8012.9112.2439,500
22 Mar 202412.9512.9512.8112.8812.2124,700
21 Mar 202412.8112.9812.7812.8812.2166,200
20 Mar 202412.7112.8912.5412.8312.1629,200
19 Mar 202412.5112.7512.4812.6311.9740,100
18 Mar 202412.8612.9212.3912.4511.8040,400
15 Mar 202412.7812.9112.7212.8612.1965,000
14 Mar 202412.7712.9012.7612.8612.1918,400
13 Mar 202412.8912.9812.7412.8412.1752,000
12 Mar 202412.3512.8912.2712.8612.1963,100
11 Mar 202412.6312.7012.1912.3111.6775,600
08 Mar 202412.7012.8612.5212.5711.9227,700
07 Mar 202412.5612.7712.5512.7412.0824,600
06 Mar 202412.6412.6912.5412.5411.8921,800
05 Mar 202412.4812.6312.4212.5311.8851,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...