-
5 DAY PERFORMANCE
-0.15% -
1 MONTH PERFORMANCE
-8.52% -
3 MONTH PERFORMANCE
-1.89% -
6 MONTH PERFORMANCE
+0.08% -
YEAR-TO-DATE PERFORMANCE
+0.39% -
1 YEAR PERFORMANCE
+16.40%
Seven Hills Realty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $13.00 | $12.99 (-0.08%) | $13.02 | $12.84 | 8,730 | |
| 11/14/2024 | $12.99 | $12.89 (-0.77%) | $13.24 | $12.86 | 92,316 | $189.78 M |
| 11/13/2024 | $12.77 | $12.88 (0.86%) | $13.15 | $12.67 | 108,849 | $189.63 M |
| 11/12/2024 | $13.05 | $12.79 (-1.99%) | $13.24 | $12.66 | 94,100 | $188.31 M |
| 11/11/2024 | $12.97 | $13.16 (1.46%) | $13.19 | $12.96 | 80,060 | $193.75 M |
| 11/08/2024 | $12.88 | $13.01 (1.01%) | $13.02 | $12.76 | 61,600 | $191.55 M |
| 11/07/2024 | $12.96 | $12.80 (-1.23%) | $12.99 | $12.78 | 56,727 | $188.45 M |
| 11/06/2024 | $12.33 | $13.01 (5.52%) | $13.08 | $12.33 | 152,100 | $191.55 M |
| 11/05/2024 | $12.22 | $12.30 (0.65%) | $12.36 | $12.20 | 49,885 | $181.09 M |
| 11/04/2024 | $12.40 | $12.28 (-0.97%) | $12.51 | $12.12 | 93,885 | $180.80 M |
| 11/01/2024 | $12.63 | $12.33 (-2.38%) | $12.67 | $12.17 | 115,414 | $181.53 M |
| 10/31/2024 | $12.80 | $12.62 (-1.41%) | $12.90 | $12.53 | 69,600 | $185.80 M |
| 10/30/2024 | $12.42 | $12.89 (3.78%) | $12.96 | $12.42 | 124,600 | $189.78 M |
| 10/29/2024 | $13.50 | $12.45 (-7.78%) | $13.50 | $12.21 | 301,922 | $183.30 M |
| 10/28/2024 | $13.95 | $13.57 (-2.72%) | $14.10 | $13.50 | 153,228 | $199.79 M |
| 10/25/2024 | $14.38 | $14.30 (-0.56%) | $14.66 | $14.23 | 167,803 | $210.54 M |
| 10/24/2024 | $14.20 | $14.29 (0.63%) | $14.31 | $14.15 | 65,917 | $209.93 M |
| 10/23/2024 | $14.18 | $14.22 (0.28%) | $14.26 | $14.04 | 53,300 | $208.91 M |
| 10/22/2024 | $13.99 | $14.16 (1.22%) | $14.17 | $13.93 | 39,222 | $208.02 M |
| 10/21/2024 | $14.26 | $13.99 (-1.89%) | $14.26 | $13.98 | 56,937 | $205.53 M |
| 10/18/2024 | $14.18 | $14.15 (-0.21%) | $14.45 | $14.04 | 95,700 | $207.88 M |
| 10/17/2024 | $14.40 | $14.18 (-1.53%) | $14.46 | $14.10 | 77,644 | $208.32 M |
| 10/16/2024 | $14.29 | $14.42 (0.91%) | $14.48 | $14.23 | 146,820 | $211.84 M |
| 10/15/2024 | $14.18 | $14.20 (0.14%) | $14.32 | $14.11 | 41,500 | $208.61 M |
| 10/14/2024 | $14.17 | $14.13 (-0.28%) | $14.29 | $14.07 | 54,808 | $207.58 M |
| 10/11/2024 | $14.07 | $14.09 (0.14%) | $14.21 | $14.04 | 71,587 | $207.00 M |
| 10/10/2024 | $13.96 | $14.00 (0.29%) | $14.10 | $13.85 | 42,221 | $205.67 M |
| 10/09/2024 | $14.00 | $14.03 (0.21%) | $14.22 | $13.99 | 46,800 | $206.11 M |
| 10/08/2024 | $13.84 | $13.96 (0.87%) | $14.02 | $13.80 | 32,739 | $205.09 M |
| 10/07/2024 | $13.94 | $13.78 (-1.15%) | $13.98 | $13.78 | 49,900 | $202.44 M |
| 10/04/2024 | $13.94 | $13.88 (-0.43%) | $14.04 | $13.80 | 43,116 | $203.91 M |
| 10/03/2024 | $13.73 | $13.79 (0.44%) | $13.93 | $13.70 | 55,583 | $202.59 M |
| 10/02/2024 | $13.64 | $13.73 (0.66%) | $13.82 | $13.59 | 69,402 | $201.71 M |
| 10/01/2024 | $13.78 | $13.61 (-1.23%) | $13.83 | $13.59 | 84,100 | $199.94 M |
| 09/30/2024 | $13.75 | $13.77 (0.15%) | $13.91 | $13.65 | 67,000 | $202.30 M |
| 09/27/2024 | $13.89 | $13.72 (-1.22%) | $13.91 | $13.70 | 46,815 | $201.56 M |
| 09/26/2024 | $13.83 | $13.79 (-0.29%) | $13.97 | $13.75 | 56,600 | $202.59 M |
| 09/25/2024 | $13.91 | $13.74 (-1.22%) | $13.99 | $13.71 | 57,854 | $201.85 M |
| 09/24/2024 | $14.06 | $13.86 (-1.42%) | $14.29 | $13.81 | 74,969 | $203.62 M |
| 09/23/2024 | $14.13 | $14.08 (-0.35%) | $14.18 | $13.85 | 71,900 | $206.85 M |
| 09/20/2024 | $13.80 | $14.25 (3.26%) | $14.47 | $13.79 | 281,865 | $209.35 M |
| 09/19/2024 | $13.97 | $13.85 (-0.86%) | $13.97 | $13.63 | 63,100 | $203.47 M |
| 09/18/2024 | $13.90 | $13.80 (-0.72%) | $13.92 | $13.70 | 41,500 | $202.74 M |
| 09/17/2024 | $13.88 | $13.83 (-0.36%) | $13.95 | $13.70 | 77,438 | $203.18 M |
| 09/16/2024 | $13.94 | $13.88 (-0.43%) | $13.95 | $13.81 | 76,600 | $203.91 M |
| 09/13/2024 | $13.92 | $13.88 (-0.29%) | $13.92 | $13.80 | 58,652 | $203.91 M |
| 09/12/2024 | $13.65 | $13.82 (1.25%) | $13.89 | $13.65 | 36,500 | $203.03 M |
| 09/11/2024 | $13.74 | $13.56 (-1.31%) | $13.82 | $13.50 | 33,709 | $199.21 M |
| 09/10/2024 | $13.81 | $13.75 (-0.43%) | $13.81 | $13.61 | 31,015 | $202.00 M |
| 09/09/2024 | $13.80 | $13.77 (-0.22%) | $13.89 | $13.74 | 39,000 | $202.30 M |
| 09/06/2024 | $13.75 | $13.74 (-0.07%) | $13.91 | $13.59 | 36,616 | $201.85 M |
| 09/05/2024 | $13.70 | $13.71 (0.07%) | $13.80 | $13.50 | 44,400 | $201.41 M |
| 09/04/2024 | $13.76 | $13.73 (-0.22%) | $13.91 | $13.67 | 39,400 | $201.71 M |
| 09/03/2024 | $13.90 | $13.77 (-0.94%) | $13.90 | $13.71 | 36,100 | $202.30 M |
| 08/30/2024 | $13.93 | $13.87 (-0.43%) | $13.94 | $13.75 | 35,714 | $203.76 M |
| 08/29/2024 | $13.76 | $13.85 (0.65%) | $13.85 | $13.71 | 26,500 | $203.47 M |
| 08/28/2024 | $13.81 | $13.73 (-0.58%) | $13.89 | $13.66 | 66,800 | $201.71 M |
| 08/27/2024 | $13.87 | $13.84 (-0.22%) | $13.90 | $13.70 | 51,236 | $203.32 M |
| 08/26/2024 | $13.96 | $13.87 (-0.64%) | $13.96 | $13.66 | 101,353 | $203.76 M |
| 08/23/2024 | $13.74 | $13.87 (0.95%) | $13.94 | $13.70 | 77,200 | $203.76 M |
| 08/22/2024 | $13.61 | $13.58 (-0.22%) | $13.70 | $13.48 | 64,249 | $199.50 M |
| 08/21/2024 | $13.37 | $13.57 (1.5%) | $13.59 | $13.36 | 86,600 | $199.36 M |
| 08/20/2024 | $13.49 | $13.23 (-1.93%) | $13.49 | $13.15 | 24,614 | $194.36 M |
| 08/19/2024 | $13.55 | $13.45 (-0.74%) | $13.55 | $13.38 | 62,300 | $197.59 M |
| 08/16/2024 | $13.28 | $13.50 (1.66%) | $13.50 | $13.13 | 40,768 | $198.33 M |
| 08/15/2024 | $13.40 | $13.24 (-1.19%) | $13.49 | $13.24 | 62,212 | $194.51 M |