Seven Hills Realty Trust (SEVN)
12.52
0.09 (0.72%)
At close: Mar 04, 2025, 3:59 PM
12.46
-0.44%
After-hours: Mar 04, 2025, 04:00 PM EST
SEVN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 12.92 | 12.92 | 12.31 | 12.43 | -0.46 | -3.57% | 114,496 |
| Feb 28, 2025 | 12.90 | 12.92 | 12.79 | 12.89 | 0.06 | 0.47% | 25,637 |
| Feb 27, 2025 | 13.01 | 13.01 | 12.81 | 12.83 | -0.16 | -1.23% | 26,517 |
| Feb 26, 2025 | 12.92 | 13.02 | 12.88 | 12.99 | 0.07 | 0.54% | 36,600 |
| Feb 25, 2025 | 12.84 | 12.97 | 12.69 | 12.92 | 0.17 | 1.33% | 39,300 |
| Feb 24, 2025 | 12.91 | 12.97 | 12.65 | 12.75 | -0.04 | -0.31% | 73,086 |
| Feb 21, 2025 | 13.34 | 13.34 | 12.78 | 12.79 | -0.45 | -3.40% | 78,711 |
| Feb 20, 2025 | 13.27 | 13.44 | 13.02 | 13.24 | 0.07 | 0.53% | 70,037 |
| Feb 19, 2025 | 13.38 | 13.40 | 13.07 | 13.17 | -0.06 | -0.45% | 60,221 |
| Feb 18, 2025 | 13.06 | 13.41 | 13.00 | 13.23 | 0.07 | 0.53% | 62,113 |
| Feb 14, 2025 | 13.09 | 13.20 | 13.02 | 13.16 | 0.07 | 0.53% | 26,711 |
| Feb 13, 2025 | 13.11 | 13.25 | 12.99 | 13.09 | 0.02 | 0.15% | 34,611 |
| Feb 12, 2025 | 12.96 | 13.24 | 12.96 | 13.07 | 0.01 | 0.08% | 28,517 |
| Feb 11, 2025 | 12.94 | 13.30 | 12.94 | 13.06 | 0.05 | 0.38% | 58,129 |
| Feb 10, 2025 | 13.06 | 13.16 | 12.84 | 13.01 | 0.03 | 0.23% | 46,000 |
| Feb 7, 2025 | 13.30 | 13.30 | 12.80 | 12.98 | -0.29 | -2.19% | 33,300 |
| Feb 6, 2025 | 13.24 | 13.31 | 13.01 | 13.27 | 0.03 | 0.23% | 39,800 |
| Feb 5, 2025 | 13.18 | 13.28 | 12.96 | 13.24 | 0.08 | 0.61% | 29,454 |
| Feb 4, 2025 | 13.02 | 13.24 | 12.96 | 13.16 | 0.15 | 1.15% | 32,700 |
| Feb 3, 2025 | 12.91 | 13.29 | 12.91 | 13.01 | -0.09 | -0.69% | 54,800 |
| Jan 31, 2025 | 13.02 | 13.17 | 12.89 | 13.10 | 0.04 | 0.31% | 41,147 |
| Jan 30, 2025 | 13.02 | 13.20 | 13.00 | 13.06 | 0.10 | 0.77% | 29,033 |
| Jan 29, 2025 | 12.99 | 13.12 | 12.80 | 12.96 | 0.02 | 0.15% | 58,600 |
| Jan 28, 2025 | 13.22 | 13.54 | 12.90 | 12.94 | -0.58 | -4.29% | 120,432 |
| Jan 27, 2025 | 13.44 | 13.63 | 13.16 | 13.52 | -0.35 | -2.52% | 76,836 |
| Jan 24, 2025 | 13.53 | 13.97 | 13.52 | 13.87 | 0.28 | 2.06% | 133,895 |
| Jan 23, 2025 | 13.35 | 13.69 | 13.15 | 13.59 | 0.30 | 2.26% | 102,600 |
| Jan 22, 2025 | 13.46 | 13.67 | 13.25 | 13.29 | -0.08 | -0.60% | 63,900 |
| Jan 21, 2025 | 13.41 | 13.64 | 13.17 | 13.37 | 0.11 | 0.83% | 77,355 |
| Jan 17, 2025 | 13.08 | 13.42 | 13.00 | 13.26 | 0.11 | 0.84% | 53,113 |
| Jan 16, 2025 | 12.87 | 13.23 | 12.80 | 13.15 | 0.37 | 2.90% | 41,400 |
| Jan 15, 2025 | 12.56 | 12.91 | 12.56 | 12.78 | 0.20 | 1.59% | 37,900 |
| Jan 14, 2025 | 12.49 | 12.72 | 12.28 | 12.58 | 0.18 | 1.45% | 61,521 |
| Jan 13, 2025 | 12.23 | 12.53 | 12.22 | 12.40 | 0.13 | 1.06% | 36,035 |
| Jan 10, 2025 | 12.57 | 12.75 | 12.22 | 12.27 | -0.34 | -2.70% | 67,549 |
| Jan 8, 2025 | 12.54 | 12.74 | 12.50 | 12.61 | 0.00 | 0.00% | 30,900 |
| Jan 7, 2025 | 12.76 | 12.91 | 12.50 | 12.61 | -0.09 | -0.71% | 41,500 |
| Jan 6, 2025 | 12.93 | 13.10 | 12.70 | 12.70 | -0.19 | -1.47% | 44,800 |
| Jan 3, 2025 | 12.87 | 13.09 | 12.80 | 12.89 | -0.01 | -0.08% | 30,300 |
| Jan 2, 2025 | 13.01 | 13.19 | 12.63 | 12.90 | -0.18 | -1.38% | 51,700 |
| Dec 31, 2024 | 12.84 | 13.15 | 12.74 | 13.08 | 0.36 | 2.83% | 62,600 |
| Dec 30, 2024 | 12.81 | 12.82 | 12.59 | 12.72 | -0.03 | -0.24% | 44,300 |
| Dec 27, 2024 | 12.99 | 12.99 | 12.60 | 12.75 | -0.33 | -2.52% | 63,494 |
| Dec 26, 2024 | 13.00 | 13.20 | 13.00 | 13.08 | 0.01 | 0.08% | 20,176 |
| Dec 24, 2024 | 12.82 | 13.07 | 12.79 | 13.07 | 0.12 | 0.93% | 32,400 |
| Dec 23, 2024 | 13.06 | 13.20 | 12.81 | 12.95 | -0.17 | -1.30% | 56,900 |
| Dec 20, 2024 | 12.80 | 13.19 | 12.80 | 13.12 | 0.22 | 1.71% | 129,700 |
| Dec 19, 2024 | 13.15 | 13.80 | 12.86 | 12.90 | -0.02 | -0.15% | 57,416 |
| Dec 18, 2024 | 13.46 | 13.54 | 12.85 | 12.92 | -0.51 | -3.80% | 58,500 |
| Dec 17, 2024 | 13.67 | 13.76 | 13.36 | 13.43 | -0.30 | -2.18% | 70,600 |