5 DAY PERFORMANCE
+5.65%
1 MONTH PERFORMANCE
-9.38%
3 MONTH PERFORMANCE
-10.08%
6 MONTH PERFORMANCE
-4.46%
YEAR-TO-DATE PERFORMANCE
-9.94%
1 YEAR PERFORMANCE
-7.75%
Seven Hills Realty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $11.84 | $11.78 (-0.51%) | $11.84 | $11.71 | 3,276 | |
| 04/30/2025 | $11.76 | $11.93 (1.45%) | $11.99 | $11.60 | 44,389 | $176.05 M |
| 04/29/2025 | $11.24 | $11.85 (5.43%) | $11.87 | $11.13 | 47,834 | $174.87 M |
| 04/28/2025 | $11.11 | $11.13 (0.18%) | $11.23 | $10.98 | 48,905 | $164.25 M |
| 04/25/2025 | $11.22 | $11.15 (-0.62%) | $11.33 | $11.02 | 46,300 | $164.54 M |
| 04/24/2025 | $11.23 | $11.23 (0%) | $11.30 | $11.12 | 65,000 | $165.72 M |
| 04/23/2025 | $11.56 | $11.25 (-2.68%) | $11.75 | $11.21 | 70,600 | $165.51 M |
| 04/22/2025 | $11.75 | $11.56 (-1.62%) | $11.86 | $11.43 | 72,268 | $170.07 M |
| 04/21/2025 | $11.72 | $12.08 (3.07%) | $12.16 | $11.66 | 84,428 | $177.72 M |
| 04/17/2025 | $11.65 | $11.74 (0.77%) | $12.06 | $11.65 | 63,509 | $172.72 M |
| 04/16/2025 | $11.55 | $11.66 (0.95%) | $11.84 | $11.53 | 48,900 | $171.54 M |
| 04/15/2025 | $11.44 | $11.60 (1.4%) | $11.75 | $11.39 | 34,137 | $170.66 M |
| 04/14/2025 | $11.43 | $11.46 (0.26%) | $11.83 | $11.18 | 51,900 | $168.60 M |
| 04/11/2025 | $12.64 | $11.28 (-10.76%) | $12.64 | $10.91 | 61,499 | $165.95 M |
| 04/10/2025 | $11.49 | $10.89 (-5.22%) | $11.72 | $10.85 | 46,060 | $160.21 M |
| 04/09/2025 | $10.96 | $11.54 (5.29%) | $11.68 | $10.61 | 79,000 | $169.78 M |
| 04/08/2025 | $11.46 | $10.97 (-4.28%) | $11.46 | $10.76 | 80,940 | $161.39 M |
| 04/07/2025 | $10.97 | $11.08 (1%) | $11.67 | $10.18 | 131,612 | $163.01 M |
| 04/04/2025 | $12.19 | $11.68 (-4.18%) | $12.30 | $11.51 | 119,500 | $171.84 M |
| 04/03/2025 | $12.80 | $12.39 (-3.2%) | $12.95 | $12.31 | 51,617 | $182.28 M |
| 04/02/2025 | $12.91 | $12.92 (0.08%) | $13.02 | $12.82 | 26,625 | $190.08 M |
| 04/01/2025 | $12.49 | $13.00 (4.08%) | $13.00 | $12.49 | 53,728 | $191.26 M |
| 03/31/2025 | $12.70 | $12.49 (-1.65%) | $12.79 | $12.46 | 51,680 | $183.75 M |
| 03/28/2025 | $12.99 | $12.68 (-2.39%) | $12.99 | $12.67 | 23,400 | $186.55 M |
| 03/27/2025 | $12.87 | $12.96 (0.7%) | $12.98 | $12.87 | 15,300 | $190.67 M |
| 03/26/2025 | $12.80 | $12.85 (0.39%) | $12.99 | $12.76 | 29,500 | $189.05 M |
| 03/25/2025 | $12.76 | $12.80 (0.31%) | $12.80 | $12.59 | 44,500 | $188.31 M |
| 03/24/2025 | $12.90 | $12.74 (-1.24%) | $12.90 | $12.60 | 58,109 | $187.43 M |
| 03/21/2025 | $12.67 | $12.48 (-1.5%) | $12.77 | $12.46 | 105,535 | $183.61 M |
| 03/20/2025 | $12.75 | $12.75 (0%) | $12.87 | $12.65 | 31,346 | $187.58 M |
| 03/19/2025 | $12.76 | $12.74 (-0.16%) | $12.94 | $12.59 | 29,150 | $187.43 M |
| 03/18/2025 | $12.70 | $12.85 (1.18%) | $12.94 | $12.70 | 21,930 | $189.05 M |
| 03/17/2025 | $12.82 | $12.77 (-0.39%) | $12.92 | $12.68 | 33,379 | $187.87 M |
| 03/14/2025 | $12.62 | $12.77 (1.19%) | $12.91 | $12.61 | 39,724 | $187.87 M |
| 03/13/2025 | $12.87 | $12.60 (-2.1%) | $12.90 | $12.55 | 50,491 | $185.37 M |
| 03/12/2025 | $12.63 | $12.86 (1.82%) | $12.96 | $12.51 | 58,030 | $189.20 M |
| 03/11/2025 | $12.46 | $12.57 (0.88%) | $12.75 | $12.46 | 41,100 | $184.93 M |
| 03/10/2025 | $12.47 | $12.59 (0.96%) | $12.69 | $12.47 | 40,430 | $185.22 M |
| 03/07/2025 | $12.32 | $12.55 (1.87%) | $12.63 | $12.32 | 33,205 | $184.64 M |
| 03/06/2025 | $12.39 | $12.38 (-0.08%) | $12.50 | $12.26 | 28,700 | $182.13 M |
| 03/05/2025 | $12.53 | $12.45 (-0.64%) | $12.72 | $12.43 | 30,448 | $183.16 M |
| 03/04/2025 | $12.35 | $12.46 (0.89%) | $12.63 | $12.30 | 45,643 | $183.31 M |
| 03/03/2025 | $12.92 | $12.43 (-3.79%) | $12.92 | $12.31 | 114,701 | $182.87 M |
| 02/28/2025 | $12.90 | $12.89 (-0.08%) | $12.92 | $12.79 | 25,637 | $189.64 M |
| 02/27/2025 | $13.01 | $12.83 (-1.38%) | $13.01 | $12.81 | 26,517 | $188.75 M |
| 02/26/2025 | $12.92 | $12.99 (0.54%) | $13.02 | $12.88 | 36,600 | $191.11 M |
| 02/25/2025 | $12.84 | $12.92 (0.62%) | $12.97 | $12.69 | 39,300 | $190.08 M |
| 02/24/2025 | $12.91 | $12.75 (-1.24%) | $12.97 | $12.65 | 73,086 | $187.58 M |
| 02/21/2025 | $13.34 | $12.79 (-4.12%) | $13.34 | $12.78 | 78,711 | $188.17 M |
| 02/20/2025 | $13.27 | $13.24 (-0.23%) | $13.44 | $13.02 | 70,037 | $194.79 M |
| 02/19/2025 | $13.38 | $13.17 (-1.57%) | $13.40 | $13.07 | 60,221 | $193.76 M |
| 02/18/2025 | $13.06 | $13.23 (1.3%) | $13.41 | $13.00 | 62,113 | $194.64 M |
| 02/14/2025 | $13.09 | $13.16 (0.53%) | $13.20 | $13.02 | 26,711 | $193.61 M |
| 02/13/2025 | $13.11 | $13.09 (-0.15%) | $13.25 | $12.99 | 34,611 | $192.72 M |
| 02/12/2025 | $12.96 | $13.07 (0.85%) | $13.24 | $12.96 | 28,517 | $192.43 M |
| 02/11/2025 | $12.94 | $13.06 (0.93%) | $13.30 | $12.94 | 58,129 | $192.28 M |
| 02/10/2025 | $13.06 | $13.01 (-0.38%) | $13.16 | $12.84 | 46,000 | $191.55 M |
| 02/07/2025 | $13.30 | $12.98 (-2.41%) | $13.30 | $12.80 | 33,300 | $191.10 M |
| 02/06/2025 | $13.24 | $13.27 (0.23%) | $13.31 | $13.01 | 39,800 | $195.37 M |
| 02/05/2025 | $13.18 | $13.24 (0.46%) | $13.28 | $12.96 | 29,454 | $194.93 M |
| 02/04/2025 | $13.02 | $13.16 (1.08%) | $13.24 | $12.96 | 32,700 | $193.75 M |
| 02/03/2025 | $12.91 | $13.01 (0.77%) | $13.29 | $12.91 | 54,800 | $191.55 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
