-
5 DAY PERFORMANCE
-0.22% -
1 MONTH PERFORMANCE
-0.79% -
3 MONTH PERFORMANCE
+9.82% -
6 MONTH PERFORMANCE
+5.60% -
YEAR-TO-DATE PERFORMANCE
+6.34% -
1 YEAR PERFORMANCE
+26.01%
Seven Hills Realty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $13.75 | $13.77 (0.15%) | $13.91 | $13.65 | 67,000 | $202.44 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 |
| 08/14/2024 | $12.90 | $13.22 (2.48%) | $13.29 | $12.83 | 36,114 | $194.22 M |
| 08/13/2024 | $12.73 | $12.87 (1.1%) | $12.89 | $12.50 | 33,248 | $189.07 M |
| 08/12/2024 | $12.70 | $12.63 (-0.55%) | $12.71 | $12.50 | 40,510 | $185.55 M |
| 08/09/2024 | $12.91 | $12.72 (-1.47%) | $12.91 | $12.71 | 27,408 | $186.87 M |
| 08/08/2024 | $12.74 | $12.87 (1.02%) | $12.90 | $12.71 | 23,600 | $189.07 M |
| 08/07/2024 | $12.79 | $12.74 (-0.39%) | $12.79 | $12.69 | 18,100 | $187.16 M |
| 08/06/2024 | $12.41 | $12.72 (2.5%) | $12.72 | $12.41 | 42,637 | $186.87 M |
| 08/05/2024 | $12.58 | $12.42 (-1.27%) | $12.69 | $12.26 | 80,509 | $182.46 M |
| 08/02/2024 | $13.05 | $12.98 (-0.54%) | $13.24 | $12.91 | 44,110 | $190.69 M |
| 08/01/2024 | $13.41 | $13.12 (-2.16%) | $13.50 | $12.78 | 77,400 | $192.75 M |
| 07/31/2024 | $13.59 | $13.39 (-1.47%) | $13.59 | $13.32 | 52,400 | $196.71 M |
| 07/30/2024 | $13.54 | $13.49 (-0.37%) | $13.70 | $13.30 | 60,948 | $198.18 M |
| 07/29/2024 | $13.44 | $13.35 (-0.67%) | $13.56 | $13.31 | 72,800 | $196.12 M |
| 07/26/2024 | $13.50 | $13.47 (-0.22%) | $13.54 | $13.31 | 54,600 | $197.89 M |
| 07/25/2024 | $13.42 | $13.35 (-0.52%) | $13.62 | $13.30 | 88,405 | $196.12 M |
| 07/24/2024 | $13.58 | $13.34 (-1.77%) | $13.63 | $13.30 | 46,400 | $195.76 M |
| 07/23/2024 | $13.53 | $13.69 (1.18%) | $13.79 | $13.47 | 137,136 | $200.90 M |
| 07/22/2024 | $13.50 | $13.63 (0.96%) | $13.70 | $13.25 | 84,279 | $200.02 M |
| 07/19/2024 | $14.10 | $13.84 (-1.84%) | $14.12 | $13.65 | 160,722 | $203.10 M |
| 07/18/2024 | $14.07 | $13.98 (-0.64%) | $14.20 | $13.91 | 76,690 | $205.16 M |
| 07/17/2024 | $14.10 | $13.97 (-0.92%) | $14.33 | $13.87 | 116,367 | $205.01 M |
| 07/16/2024 | $13.77 | $13.92 (1.09%) | $14.18 | $13.74 | 157,472 | $204.28 M |
| 07/15/2024 | $13.53 | $13.62 (0.67%) | $13.91 | $13.34 | 111,483 | $199.87 M |
| 07/12/2024 | $13.29 | $13.35 (0.45%) | $13.64 | $13.22 | 79,858 | $195.91 M |
| 07/11/2024 | $12.68 | $13.24 (4.42%) | $13.27 | $12.68 | 110,213 | $194.30 M |
| 07/10/2024 | $12.69 | $12.62 (-0.55%) | $12.80 | $12.59 | 47,545 | $185.20 M |
| 07/09/2024 | $12.70 | $12.60 (-0.79%) | $12.79 | $12.58 | 57,539 | $184.91 M |
| 07/08/2024 | $12.86 | $12.70 (-1.24%) | $12.89 | $12.68 | 46,183 | $186.37 M |
| 07/05/2024 | $12.72 | $12.70 (-0.16%) | $12.88 | $12.50 | 94,851 | $186.37 M |
| 07/03/2024 | $12.91 | $12.80 (-0.85%) | $12.96 | $12.70 | 28,084 | $187.84 M |
| 07/02/2024 | $12.49 | $12.86 (2.96%) | $12.95 | $12.49 | 107,262 | $188.72 M |
| 07/01/2024 | $12.95 | $12.53 (-3.24%) | $12.96 | $12.52 | 72,402 | $183.88 M |