Skip to main content
SEVN logo

Seven Hills Realty Trust

SEVNNASDAQReal EstateREIT - Mortgage

$6.25Today:- (-)1Y −42.44%

As of Oct 27, 2026 close

Market cap
$140.12M
P/E (TTM)
12.13
Forward P/E
13.60
Dividend yield
22.69%
52-week range
$5.98$10.91
Volume (live)
-
Avg. volume (3M)
212.01K

Seven Hills Realty Trust (SEVN) Historical Stock Prices

Analyze Seven Hills Realty Trust (SEVN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Seven Hills Realty Trust (SEVN) Interactive Price Chart

Interactive historical price chart showing Seven Hills Realty Trust stock price movements and trends across multiple time periods.

Loading chart...

SEVN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SEVN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20266.266.316.206.256.25163.66K
Oct 26, 20266.216.316.186.266.26192.82K
Oct 23, 20266.176.216.066.206.20140.39K
Oct 22, 20266.106.286.106.176.17189.98K
Oct 21, 20266.136.276.046.076.07214.74K
Oct 20, 20266.116.336.116.136.13242.04K
Oct 19, 20266.496.535.986.076.07614.47K
Oct 16, 20266.967.056.796.796.51241.80K
Oct 15, 20266.857.046.856.906.62165.66K
Oct 14, 20266.876.926.786.786.50200.36K
Oct 13, 20266.966.986.866.916.63132.06K
Oct 12, 20266.927.056.896.916.63136.53K
Oct 9, 20266.966.966.886.906.62117.25K
Oct 8, 20266.806.966.806.926.63114.23K
Oct 7, 20266.886.906.706.796.51175.56K
Oct 6, 20266.846.956.776.906.62155.92K
Oct 5, 20266.816.986.756.846.56304.08K
Oct 2, 20266.816.856.716.756.47233.09K
Oct 1, 20266.886.906.746.816.53313.80K
Sep 30, 20267.237.246.886.886.60306.08K
Sep 29, 20267.217.367.197.226.92161.38K
Sep 28, 20267.277.317.217.226.92124.85K
Sep 25, 20267.297.337.227.327.02103.11K
Sep 24, 20267.277.337.207.317.01178.78K
Sep 23, 20267.477.477.247.256.95145.95K
Sep 22, 20267.377.477.347.467.15106.55K
Sep 21, 20267.337.417.307.337.03144.20K
Sep 18, 20267.367.407.267.347.04690.57K
Sep 17, 20267.477.477.377.407.09148.52K
Sep 16, 20267.467.467.337.367.06201.97K
Sep 15, 20267.387.447.347.417.10114.74K
Sep 14, 20267.407.457.347.407.09119.55K
Sep 11, 20267.407.577.367.417.10164.94K
Sep 10, 20267.437.437.317.347.04212.81K
Sep 9, 20267.437.447.377.377.07142.36K
Sep 8, 20267.577.597.427.447.13138.84K
Sep 4, 20267.507.617.507.547.2392.43K
Sep 3, 20267.497.587.427.517.20147.06K
Sep 2, 20267.547.547.427.427.11161.89K
Sep 1, 20267.567.597.467.487.17199.05K
Aug 31, 20267.557.667.547.577.26209.63K
Aug 28, 20267.607.677.567.587.27109.49K
Aug 27, 20267.607.677.557.607.29151.05K
Aug 26, 20267.717.717.597.627.31102.93K
Aug 25, 20267.767.787.637.737.4188.83K
Aug 24, 20267.767.877.747.767.44120.66K
Aug 21, 20267.727.737.667.707.3873.16K
Aug 20, 20267.687.727.637.697.3776.25K
Aug 19, 20267.597.787.597.687.3687.82K
Aug 18, 20267.657.677.557.637.3274.61K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.