Australia markets close in 6 minutes

Seven Hills Realty Trust (SEVN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
12.43-0.57 (-4.38%)
At close: 04:00PM EST
12.16 -0.27 (-2.21%)
After hours: 08:00PM EST
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
22 Nov 202311.1911.2211.0711.2110.9342,800
21 Nov 202311.1111.2011.0311.1410.8645,500
20 Nov 202310.9711.1510.9611.1310.8541,900
17 Nov 202311.1911.2211.0311.0310.7564,900
16 Nov 202311.2011.2011.0711.1410.8636,300
15 Nov 202311.0111.2010.9411.1610.88133,800
14 Nov 202310.9811.1510.9411.0410.7689,800
13 Nov 202310.7510.9610.7510.9510.6722,800
10 Nov 202310.9810.9810.7310.9010.6223,800
09 Nov 202310.7310.8910.7310.8210.5518,900
08 Nov 202310.7210.9310.7010.8310.5617,900
07 Nov 202310.8410.8410.5310.7010.4332,200
06 Nov 202310.5110.9310.5110.8410.5739,500
03 Nov 202310.5910.8510.5910.6110.3432,800
02 Nov 202310.5610.6710.5110.5310.2636,200
01 Nov 202310.4010.6010.4010.5410.2729,600
31 Oct 202310.3010.4210.2410.4210.1630,700
30 Oct 202310.2410.3410.2110.3110.0527,700
27 Oct 202310.2410.2410.1610.219.9523,000
26 Oct 202310.1710.3310.1510.249.9830,100
25 Oct 202310.1410.3410.1410.2910.0357,000
24 Oct 202310.3810.3810.2510.3010.0439,400
23 Oct 202310.3410.4410.2910.3210.0644,600
20 Oct 202310.5010.5010.2910.3010.0450,700
20 Oct 20230.35 Dividend
19 Oct 202311.1511.1510.9710.9910.37132,000
18 Oct 202310.9811.1910.9811.0710.45149,800
17 Oct 202311.0011.0910.9110.9510.3374,100
16 Oct 202310.9911.1010.9110.9710.35103,700
13 Oct 202310.6810.9710.6810.9410.3260,600
12 Oct 202310.6810.7510.5610.6110.0152,200
11 Oct 202310.6210.9010.6210.6710.0731,500
10 Oct 202310.7110.8410.5410.6210.0225,400
09 Oct 202310.2410.6610.2310.6210.0237,900
06 Oct 20239.9010.279.9010.199.6240,200
05 Oct 202310.1810.2510.0910.109.5323,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...