NasdaqCM - Nasdaq Real Time Price
USD
Seven Hills Realty Trust (SEVN)
6.62
+0.07
(+1.07%)
At close: November 2 at 4:00:00 PM EST
6.66
+0.04
(+0.60%)
After hours: November 2 at 4:57:09 PM EST
Trade SEVN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.61
6.67
6.51
6.55
6.55
164,900
Oct 29, 2026
6.63
6.71
6.54
6.61
6.61
163,900
Oct 28, 2026
6.44
6.72
6.35
6.64
6.64
281,500
Oct 27, 2026
6.26
6.31
6.20
6.25
6.25
159,400
Oct 26, 2026
6.21
6.31
6.18
6.26
6.26
192,800
Oct 23, 2026
6.17
6.21
6.06
6.20
6.20
140,400
Oct 22, 2026
6.10
6.28
6.10
6.17
6.17
189,900
Oct 21, 2026
6.13
6.27
6.05
6.07
6.07
214,700
Oct 20, 2026
6.11
6.33
6.11
6.13
6.13
242,000
Oct 19, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
6.49
6.53
5.98
6.07
6.07
614,400
Oct 16, 2026
6.96
7.05
6.79
6.79
6.51
241,500
Oct 15, 2026
6.85
7.05
6.85
6.90
6.62
165,600
Oct 14, 2026
6.87
6.92
6.78
6.78
6.50
200,400
Oct 13, 2026
6.96
6.98
6.86
6.91
6.63
132,100
Oct 12, 2026
6.92
7.05
6.90
6.91
6.63
136,500
Oct 9, 2026
6.96
6.97
6.88
6.90
6.62
117,200
Oct 8, 2026
6.80
6.96
6.80
6.92
6.63
114,200
Oct 7, 2026
6.88
6.90
6.70
6.79
6.51
175,600
Oct 6, 2026
6.84
6.95
6.77
6.90
6.62
155,900
Oct 5, 2026
6.81
6.98
6.75
6.84
6.56
304,100
Oct 2, 2026
6.81
6.85
6.71
6.75
6.47
233,100
Oct 1, 2026
6.88
6.90
6.74
6.81
6.53
313,800
Sep 30, 2026
7.23
7.24
6.88
6.88
6.60
306,100
Sep 29, 2026
7.21
7.36
7.19
7.22
6.92
161,300
Sep 28, 2026
7.27
7.31
7.21
7.22
6.92
124,800
Sep 25, 2026
7.29
7.34
7.22
7.32
7.02
103,100
Sep 24, 2026
7.27
7.33
7.20
7.31
7.01
178,800
Sep 23, 2026
7.47
7.48
7.24
7.25
6.95
145,700
Sep 22, 2026
7.37
7.48
7.34
7.46
7.15
106,500
Sep 21, 2026
7.33
7.41
7.30
7.33
7.03
144,200
Sep 18, 2026
7.36
7.40
7.26
7.34
7.04
690,600
Sep 17, 2026
7.47
7.47
7.37
7.40
7.09
148,500
Sep 16, 2026
7.46
7.47
7.33
7.36
7.06
202,000
Sep 15, 2026
7.38
7.44
7.35
7.41
7.10
114,700
Sep 14, 2026
7.40
7.45
7.34
7.40
7.09
119,500
Sep 11, 2026
7.40
7.57
7.36
7.41
7.10
164,900
Sep 10, 2026
7.43
7.44
7.31
7.34
7.04
212,800
Sep 9, 2026
7.43
7.44
7.37
7.37
7.07
142,400
Sep 8, 2026
7.57
7.59
7.42
7.44
7.13
138,800
Sep 4, 2026
7.50
7.61
7.50
7.54
7.23
92,400
Sep 3, 2026
7.49
7.58
7.42
7.51
7.20
147,000
Sep 2, 2026
7.54
7.54
7.42
7.42
7.11
161,900
Sep 1, 2026
7.56
7.59
7.46
7.48
7.17
199,000
Aug 31, 2026
7.55
7.66
7.54
7.57
7.26
209,600
Aug 28, 2026
7.60
7.67
7.56
7.58
7.27
109,500
Aug 27, 2026
7.60
7.67
7.56
7.60
7.29
151,100
Aug 26, 2026
7.71
7.71
7.60
7.62
7.31
102,900
Aug 25, 2026
7.76
7.78
7.63
7.73
7.41
88,800
Aug 24, 2026
7.76
7.87
7.74
7.76
7.44
120,700
Aug 21, 2026
7.72
7.73
7.66
7.70
7.38
73,200
Aug 20, 2026
7.68
7.72
7.63
7.69
7.37
76,000
Aug 19, 2026
7.59
7.78
7.59
7.68
7.36
87,800
Aug 18, 2026
7.65
7.68
7.55
7.63
7.32
74,600
Aug 17, 2026
7.73
7.75
7.65
7.65
7.33
68,900
Aug 14, 2026
7.77
7.81
7.72
7.76
7.44
142,900
Aug 13, 2026
7.72
7.80
7.69
7.72
7.40
134,100
Aug 12, 2026
7.55
7.76
7.55
7.66
7.34
195,100
Aug 11, 2026
7.50
7.67
7.47
7.58
7.27
153,300
Aug 10, 2026
7.65
7.65
7.45
7.49
7.18
162,700
Aug 7, 2026
7.72
7.76
7.65
7.69
7.37
184,500
Aug 6, 2026
7.76
7.83
7.67
7.72
7.40
144,000
Aug 5, 2026
7.66
7.75
7.58
7.73
7.41
115,900
Aug 4, 2026
7.71
7.72
7.60
7.65
7.33
127,500
Aug 3, 2026
7.65
7.79
7.61
7.62
7.31
136,400
Jul 31, 2026
7.55
7.58
7.37
7.54
7.23
232,700
Jul 30, 2026
7.77
7.79
7.50
7.53
7.22
165,400
Jul 29, 2026
8.01
8.10
7.66
7.66
7.34
343,300
Jul 28, 2026
8.00
8.10
7.92
8.04
7.71
183,100
Jul 27, 2026
7.85
8.03
7.85
8.00
7.67
164,500
Jul 24, 2026
7.83
7.92
7.79
7.90
7.57
131,000
Jul 23, 2026
8.00
8.14
7.78
7.83
7.51
258,700
Jul 22, 2026
8.05
8.13
8.01
8.11
7.78
198,200
Jul 21, 2026
8.01
8.17
7.94
8.16
7.82
159,200
Jul 20, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
8.24
8.29
8.01
8.04
7.71
255,600
Jul 17, 2026
8.67
8.69
8.42
8.53
7.91
327,100
Jul 16, 2026
8.40
8.71
8.40
8.70
8.07
256,400
Jul 15, 2026
8.40
8.50
8.40
8.40
7.79
132,600
Jul 14, 2026
8.46
8.50
8.37
8.37
7.76
85,800
Jul 13, 2026
8.43
8.52
8.42
8.46
7.84
88,100
Jul 10, 2026
8.35
8.43
8.30
8.40
7.79
78,900
Jul 9, 2026
8.36
8.43
8.27
8.29
7.69
96,400
Jul 8, 2026
8.32
8.45
8.28
8.36
7.75
85,400
Jul 7, 2026
8.40
8.47
8.38
8.38
7.77
70,300
Jul 6, 2026
8.60
8.64
8.40
8.40
7.79
144,400
Jul 2, 2026
8.54
8.64
8.54
8.57
7.95
62,500
Jul 1, 2026
8.45
8.61
8.43
8.53
7.91
103,500
Jun 30, 2026
8.49
8.62
8.36
8.43
7.82
138,500
Jun 29, 2026
8.97
8.97
8.42
8.52
7.90
289,800
Jun 26, 2026
8.38
9.03
8.38
9.01
8.35
999,500
Jun 25, 2026
8.46
8.50
8.36
8.38
7.77
81,400
Jun 24, 2026
8.44
8.51
8.40
8.44
7.83
122,700
Jun 23, 2026
8.22
8.46
8.20
8.42
7.81
72,700
Jun 22, 2026
8.22
8.35
8.19
8.21
7.61
90,300
Jun 18, 2026
8.19
8.28
8.15
8.20
7.60
130,500
Jun 17, 2026
8.22
8.36
8.08
8.12
7.53
202,500
Jun 16, 2026
8.25
8.35
8.17
8.18
7.59
94,600
Jun 15, 2026
8.40
8.47
8.21
8.22
7.62
142,100
Jun 12, 2026
8.40
8.46
8.38
8.41
7.80
56,500
Jun 11, 2026
8.54
8.54
8.36
8.40
7.79
84,900
Jun 10, 2026
8.58
8.62
8.49
8.50
7.88
110,400
Jun 9, 2026
8.65
8.70
8.51
8.52
7.90
146,600
Jun 8, 2026
8.64
8.72
8.51
8.52
7.90
100,400
Jun 5, 2026
8.48
8.62
8.47
8.51
7.89
144,300
Jun 4, 2026
8.57
8.64
8.47
8.48
7.86
84,800
Jun 3, 2026
8.61
8.63
8.46
8.49
7.87
80,400
Jun 2, 2026
8.80
8.80
8.48
8.65
8.02
164,700
Jun 1, 2026
8.54
8.56
8.35
8.41
7.80
162,700
May 29, 2026
8.62
8.69
8.52
8.53
7.91
83,500
May 28, 2026
8.54
8.64
8.52
8.62
7.99
48,700
May 27, 2026
8.53
8.64
8.53
8.57
7.95
96,300
May 26, 2026
8.36
8.53
8.36
8.53
7.91
69,100
May 22, 2026
8.44
8.50
8.30
8.39
7.78
67,600
May 21, 2026
8.27
8.45
8.22
8.43
7.82
53,500
May 20, 2026
8.22
8.36
8.21
8.32
7.72
69,100
May 19, 2026
8.24
8.35
8.22
8.24
7.64
77,000
May 18, 2026
8.18
8.43
8.18
8.33
7.72
90,900
May 15, 2026
8.25
8.29
8.16
8.18
7.59
74,700
May 14, 2026
8.34
8.45
8.31
8.32
7.72
83,900
May 13, 2026
8.20
8.36
8.20
8.30
7.70
74,700
May 12, 2026
8.21
8.30
8.19
8.23
7.63
70,200
May 11, 2026
8.37
8.42
8.22
8.23
7.63
69,700
May 8, 2026
8.41
8.45
8.32
8.40
7.79
36,200
May 7, 2026
8.43
8.51
8.41
8.42
7.81
73,200
May 6, 2026
8.41
8.51
8.41
8.43
7.82
160,100
May 5, 2026
8.28
8.45
8.23
8.40
7.79
90,700
May 4, 2026
8.33
8.44
8.21
8.25
7.65
74,800
May 1, 2026
8.18
8.37
8.11
8.33
7.72
119,800
Apr 30, 2026
8.07
8.25
8.07
8.17
7.58
92,200
Apr 29, 2026
8.13
8.16
7.94
8.07
7.48
93,000
Apr 28, 2026
8.17
8.24
8.12
8.20
7.60
89,800
Apr 27, 2026
8.10
8.28
8.10
8.14
7.55
84,300
Apr 24, 2026
8.02
8.14
7.91
8.13
7.54
72,000
Apr 23, 2026
7.99
8.02
7.90
7.98
7.40
116,200
Apr 22, 2026
8.05
8.18
7.96
8.00
7.42
283,000
Apr 21, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
8.20
8.33
8.03
8.05
7.46
194,700
Apr 20, 2026
8.52
8.61
8.44
8.47
7.59
264,300
Apr 17, 2026
8.51
8.64
8.50
8.54
7.66
181,700
Apr 16, 2026
8.51
8.54
8.38
8.42
7.55
80,600
Apr 15, 2026
8.50
8.54
8.43
8.49
7.61
129,300
Apr 14, 2026
8.38
8.49
8.33
8.48
7.60
129,100
Apr 13, 2026
8.31
8.37
8.31
8.36
7.50
55,100
Apr 10, 2026
8.30
8.37
8.26
8.35
7.49
99,500
Apr 9, 2026
8.24
8.40
8.24
8.30
7.44
151,400
Apr 8, 2026
8.30
8.32
8.16
8.23
7.38
104,300
Apr 7, 2026
8.11
8.19
8.03
8.16
7.32
140,700
Apr 6, 2026
8.09
8.23
8.09
8.13
7.29
125,300
Apr 2, 2026
8.10
8.19
8.07
8.12
7.28
88,400
Apr 1, 2026
8.18
8.27
8.15
8.16
7.32
73,900
Mar 31, 2026
8.20
8.30
8.15
8.22
7.37
66,400
Mar 30, 2026
8.12
8.27
8.10
8.15
7.31
101,800
Mar 27, 2026
8.25
8.26
8.06
8.11
7.27
104,900
Mar 26, 2026
8.30
8.41
8.26
8.26
7.41
74,800
Mar 25, 2026
8.30
8.32
8.24
8.31
7.45
40,900
Mar 24, 2026
8.34
8.35
8.19
8.25
7.40
64,900
Mar 23, 2026
8.36
8.43
8.33
8.36
7.50
115,900
Mar 20, 2026
8.30
8.33
8.16
8.23
7.38
265,300
Mar 19, 2026
8.23
8.38
8.22
8.30
7.44
55,600
Mar 18, 2026
8.32
8.38
8.22
8.25
7.40
96,200
Mar 17, 2026
8.48
8.53
8.38
8.39
7.52
68,500
Mar 16, 2026
8.32
8.47
8.32
8.46
7.59
63,500
Mar 13, 2026
8.46
8.48
8.23
8.27
7.42
110,300
Mar 12, 2026
8.40
8.52
8.40
8.46
7.59
88,400
Mar 11, 2026
8.42
8.51
8.41
8.51
7.63
55,400
Mar 10, 2026
8.46
8.56
8.43
8.51
7.63
87,200
Mar 9, 2026
8.56
8.60
8.40
8.51
7.63
107,400
Mar 6, 2026
8.57
8.61
8.44
8.60
7.71
88,700
Mar 5, 2026
8.73
8.76
8.61
8.66
7.76
76,700
Mar 4, 2026
8.63
8.75
8.58
8.73
7.83
83,200
Mar 3, 2026
8.60
8.63
8.43
8.58
7.69
104,600
Mar 2, 2026
8.51
8.72
8.48
8.66
7.76
89,100
Feb 27, 2026
8.71
8.77
8.55
8.56
7.68
109,100
Feb 26, 2026
8.84
8.89
8.77
8.78
7.87
116,400
Feb 25, 2026
8.72
8.87
8.61
8.85
7.94
111,400
Feb 24, 2026
8.56
8.76
8.56
8.67
7.77
116,400
Feb 23, 2026
8.55
8.65
8.50
8.60
7.71
112,600
Feb 20, 2026
8.70
8.70
8.52
8.59
7.70
160,600
Feb 19, 2026
8.91
8.91
8.62
8.72
7.82
186,400
Feb 18, 2026
8.75
8.87
8.62
8.65
7.76
129,400
Feb 17, 2026
8.72
8.77
8.62
8.74
7.84
80,200
Feb 13, 2026
8.74
8.85
8.52
8.69
7.79
106,100
Feb 12, 2026
8.67
8.78
8.60
8.66
7.76
71,900
Feb 11, 2026
8.80
8.83
8.67
8.69
7.79
51,100
Feb 10, 2026
8.74
8.82
8.66
8.75
7.85
73,400
Feb 9, 2026
8.94
8.96
8.71
8.75
7.85
91,700
Feb 6, 2026
8.86
8.97
8.81
8.93
8.01
169,600
Feb 5, 2026
8.81
8.85
8.69
8.82
7.91
99,000
Feb 4, 2026
8.78
8.84
8.69
8.80
7.89
64,600
Feb 3, 2026
8.75
8.82
8.66
8.78
7.87
77,300
Feb 2, 2026
8.63
8.80
8.60
8.79
7.88
85,700
Jan 30, 2026
8.60
8.71
8.50
8.62
7.73
107,800
Jan 29, 2026
8.55
8.61
8.36
8.60
7.71
75,400
Jan 28, 2026
8.57
8.67
8.50
8.52
7.64
91,400
Jan 27, 2026
8.66
8.71
8.53
8.59
7.70
123,900
Jan 26, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 26, 2026
8.90
8.90
8.58
8.69
7.79
133,600
Jan 23, 2026
9.12
9.21
9.06
9.13
7.94
200,600
Jan 22, 2026
9.26
9.30
9.07
9.12
7.93
147,900
Jan 21, 2026
9.05
9.20
8.99
9.20
8.00
124,000
Jan 20, 2026
9.12
9.19
8.83
9.00
7.82
201,400
Jan 16, 2026
9.12
9.25
9.08
9.18
7.98
106,400
Jan 15, 2026
9.01
9.16
8.97
9.14
7.94
72,400
Jan 14, 2026
8.95
9.01
8.84
9.01
7.83
110,500
Jan 13, 2026
8.85
9.03
8.85
8.93
7.76
86,700
Jan 12, 2026
8.91
8.94
8.85
8.88
7.72
99,500
Jan 9, 2026
8.85
8.99
8.79
8.94
7.77
76,900
Jan 8, 2026
8.60
8.84
8.56
8.80
7.65
115,300
Jan 7, 2026
9.00
9.06
8.60
8.60
7.47
155,100
Jan 6, 2026
8.88
8.97
8.86
8.96
7.79
124,700
Jan 5, 2026
8.89
8.96
8.85
8.92
7.75
80,800
Jan 2, 2026
8.94
8.95
8.81
8.90
7.74
92,500
Dec 31, 2025
8.95
8.98
8.86
8.90
7.74
131,000
Dec 30, 2025
8.90
9.03
8.90
8.98
7.80
132,700
Dec 29, 2025
8.98
9.00
8.86
8.89
7.73
99,100
Dec 26, 2025
8.98
9.03
8.95
9.01
7.83
63,600
Dec 24, 2025
8.97
9.03
8.89
9.00
7.82
46,400
Dec 23, 2025
9.02
9.02
8.90
8.97
7.80
80,300
Dec 22, 2025
9.09
9.28
9.01
9.07
7.88
158,900
Dec 19, 2025
9.34
9.43
8.99
9.08
7.89
389,500
Dec 18, 2025
9.39
9.56
9.32
9.40
8.17
157,700
Dec 17, 2025
9.23
9.53
9.17
9.39
8.16
231,100
Dec 16, 2025
9.36
9.59
9.11
9.17
7.97
219,300
Dec 15, 2025
9.65
9.73
9.25
9.33
8.11
243,000
Dec 12, 2025
9.54
9.81
9.50
9.64
8.38
214,100
Dec 11, 2025
8.90
9.24
8.77
9.23
8.02
240,200
Dec 10, 2025
8.73
8.98
8.67
8.94
7.77
280,500
Dec 9, 2025
8.70
8.75
8.62
8.69
7.55
144,200
Dec 8, 2025
8.58
8.95
8.58
8.77
7.62
231,700
Dec 5, 2025
8.50
8.63
8.30
8.52
7.41
286,400
Dec 4, 2025
8.70
8.73
8.67
8.72
7.58
237,700
Dec 3, 2025
8.68
8.75
8.67
8.72
7.58
194,900
Dec 2, 2025
8.66
8.77
8.66
8.70
7.56
98,900
Dec 1, 2025
8.68
8.75
8.67
8.72
7.58
140,200
Nov 28, 2025
8.78
8.78
8.66
8.76
7.61
71,200
Nov 26, 2025
8.74
8.80
8.72
8.75
7.60
105,100
Nov 25, 2025
8.76
8.85
8.74
8.79
7.64
132,200
Nov 24, 2025
8.82
8.86
8.71
8.80
7.65
161,700
Nov 21, 2025
8.64
8.78
8.64
8.78
7.63
231,600
Nov 20, 2025
8.63
8.69
8.63
8.64
7.51
119,000
Nov 19, 2025
8.64
8.69
8.63
8.64
7.51
137,900
Nov 18, 2025
8.65
8.70
8.64
8.67
7.54
147,000
Nov 17, 2025
8.69
8.80
8.65
8.68
7.54
185,300
Nov 14, 2025
8.73
8.88
8.65
8.83
7.67
217,000
Nov 13, 2025
8.62
8.89
8.62
8.81
7.66
126,300
Nov 12, 2025
8.99
8.99
8.66
8.74
7.60
172,500
Nov 11, 2025
8.80
9.00
8.80
8.92
7.75
371,300
Nov 10, 2025
8.88
9.12
8.79
8.84
7.68
236,700
Nov 7, 2025
8.96
9.13
8.94
9.01
7.83
112,000
Nov 6, 2025
9.24
9.24
8.90
8.92
7.75
164,100
Nov 5, 2025
9.36
9.47
9.19
9.24
8.03
94,300
Nov 4, 2025
9.41
9.50
9.36
9.40
8.17
124,400
Nov 3, 2025
9.47
9.54
9.36
9.45
8.21
582,100
