5 DAY PERFORMANCE
+2.16%
1 MONTH PERFORMANCE
+4.67%
3 MONTH PERFORMANCE
-4.70%
6 MONTH PERFORMANCE
-4.60%
YEAR-TO-DATE PERFORMANCE
-4.38%
1 YEAR PERFORMANCE
-26.95%
Seven Hills Realty Trust . Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.41 | $8.49 (0.89%) | $8.50 | $8.41 | 78.33 K | $189.49 M |
| 05/05/2026 | $8.28 | $8.40 (1.45%) | $8.45 | $8.23 | 90.70 K | $188.14 M |
| 05/04/2026 | $8.33 | $8.25 (-0.96%) | $8.44 | $8.21 | 74.82 K | $184.78 M |
| 05/01/2026 | $8.18 | $8.33 (1.83%) | $8.37 | $8.11 | 119.81 K | $186.58 M |
| 04/30/2026 | $8.07 | $8.17 (1.24%) | $8.25 | $8.07 | 92.20 K | $182.99 M |
| 04/29/2026 | $8.13 | $8.07 (-0.74%) | $8.16 | $7.94 | 93.00 K | $180.75 M |
| 04/28/2026 | $8.17 | $8.20 (0.37%) | $8.24 | $8.12 | 89.82 K | $183.66 M |
| 04/27/2026 | $8.10 | $8.14 (0.49%) | $8.28 | $8.10 | 84.30 K | $182.32 M |
| 04/24/2026 | $8.02 | $8.13 (1.37%) | $8.14 | $7.91 | 72.03 K | $182.10 M |
| 04/23/2026 | $7.99 | $7.98 (-0.13%) | $8.02 | $7.90 | 116.21 K | $121.62 M |
| 04/22/2026 | $8.05 | $8.00 (-0.62%) | $8.18 | $7.96 | 283.00 K | $121.92 M |
| 04/21/2026 | $8.20 | $8.05 (-1.83%) | $8.33 | $8.03 | 194.70 K | $122.68 M |
| 04/20/2026 | $8.52 | $8.47 (-0.59%) | $8.61 | $8.44 | 264.30 K | $129.08 M |
| 04/17/2026 | $8.51 | $8.54 (0.35%) | $8.64 | $8.50 | 181.74 K | $130.15 M |
| 04/16/2026 | $8.51 | $8.42 (-1.06%) | $8.54 | $8.38 | 80.73 K | $128.32 M |
| 04/15/2026 | $8.50 | $8.49 (-0.12%) | $8.54 | $8.43 | 129.31 K | $129.39 M |
| 04/14/2026 | $8.38 | $8.48 (1.19%) | $8.49 | $8.33 | 129.10 K | $129.24 M |
| 04/13/2026 | $8.31 | $8.36 (0.6%) | $8.37 | $8.31 | 55.15 K | $127.41 M |
| 04/10/2026 | $8.30 | $8.35 (0.6%) | $8.37 | $8.26 | 99.50 K | $127.25 M |
| 04/09/2026 | $8.24 | $8.30 (0.73%) | $8.40 | $8.24 | 151.44 K | $126.49 M |
| 04/08/2026 | $8.30 | $8.23 (-0.84%) | $8.32 | $8.16 | 104.32 K | $125.43 M |
| 04/07/2026 | $8.11 | $8.16 (0.62%) | $8.19 | $8.03 | 140.70 K | $124.36 M |
| 04/06/2026 | $8.09 | $8.13 (0.49%) | $8.23 | $8.09 | 125.33 K | $123.90 M |
| 04/02/2026 | $8.10 | $8.12 (0.25%) | $8.19 | $8.07 | 88.41 K | $123.75 M |
| 04/01/2026 | $8.18 | $8.16 (-0.24%) | $8.27 | $8.15 | 73.90 K | $124.36 M |
| 03/31/2026 | $8.20 | $8.22 (0.24%) | $8.30 | $8.15 | 66.40 K | $125.27 M |
| 03/30/2026 | $8.12 | $8.15 (0.37%) | $8.27 | $8.10 | 101.80 K | $124.21 M |
| 03/27/2026 | $8.25 | $8.11 (-1.7%) | $8.26 | $8.06 | 104.90 K | $123.60 M |
| 03/26/2026 | $8.30 | $8.26 (-0.48%) | $8.40 | $8.26 | 74.83 K | $125.88 M |
| 03/25/2026 | $8.30 | $8.31 (0.12%) | $8.32 | $8.24 | 40.91 K | $126.64 M |
| 03/24/2026 | $8.34 | $8.25 (-1.08%) | $8.35 | $8.19 | 64.91 K | $125.73 M |
| 03/23/2026 | $8.36 | $8.36 (0%) | $8.43 | $8.33 | 115.90 K | $127.41 M |
| 03/20/2026 | $8.30 | $8.23 (-0.84%) | $8.33 | $8.16 | 265.30 K | $125.43 M |
| 03/19/2026 | $8.23 | $8.30 (0.85%) | $8.38 | $8.22 | 55.98 K | $126.49 M |
| 03/18/2026 | $8.32 | $8.25 (-0.84%) | $8.38 | $8.22 | 96.20 K | $125.73 M |
| 03/17/2026 | $8.48 | $8.39 (-1.06%) | $8.53 | $8.38 | 68.53 K | $127.86 M |
| 03/16/2026 | $8.32 | $8.46 (1.68%) | $8.47 | $8.32 | 63.50 K | $128.93 M |
| 03/13/2026 | $8.46 | $8.27 (-2.25%) | $8.48 | $8.23 | 110.38 K | $126.03 M |
| 03/12/2026 | $8.40 | $8.46 (0.71%) | $8.52 | $8.40 | 88.42 K | $128.93 M |
| 03/11/2026 | $8.42 | $8.51 (1.07%) | $8.51 | $8.41 | 55.40 K | $129.69 M |
| 03/10/2026 | $8.46 | $8.51 (0.59%) | $8.56 | $8.43 | 87.20 K | $129.69 M |
| 03/09/2026 | $8.56 | $8.51 (-0.58%) | $8.60 | $8.40 | 107.45 K | $129.69 M |
| 03/06/2026 | $8.57 | $8.60 (0.35%) | $8.61 | $8.44 | 88.73 K | $131.06 M |
| 03/05/2026 | $8.73 | $8.66 (-0.8%) | $8.76 | $8.61 | 82.75 K | $131.98 M |
| 03/04/2026 | $8.63 | $8.73 (1.16%) | $8.75 | $8.57 | 83.24 K | $133.05 M |
| 03/03/2026 | $8.60 | $8.58 (-0.23%) | $8.63 | $8.43 | 104.63 K | $130.76 M |
| 03/02/2026 | $8.51 | $8.66 (1.76%) | $8.72 | $8.48 | 89.14 K | $131.98 M |
| 02/27/2026 | $8.71 | $8.56 (-1.72%) | $8.77 | $8.55 | 109.12 K | $130.45 M |
| 02/26/2026 | $8.84 | $8.78 (-0.68%) | $8.89 | $8.77 | 116.41 K | $133.81 M |
| 02/25/2026 | $8.72 | $8.85 (1.49%) | $8.87 | $8.61 | 111.42 K | $134.87 M |
| 02/24/2026 | $8.56 | $8.67 (1.29%) | $8.76 | $8.56 | 116.40 K | $132.13 M |
| 02/23/2026 | $8.55 | $8.60 (0.58%) | $8.65 | $8.49 | 112.60 K | $131.06 M |
| 02/20/2026 | $8.70 | $8.59 (-1.26%) | $8.70 | $8.52 | 160.60 K | $130.91 M |
| 02/19/2026 | $8.91 | $8.72 (-2.13%) | $8.91 | $8.62 | 186.40 K | $132.89 M |
| 02/18/2026 | $8.75 | $8.65 (-1.14%) | $8.87 | $8.62 | 129.40 K | $131.83 M |
| 02/17/2026 | $8.72 | $8.74 (0.23%) | $8.77 | $8.62 | 80.20 K | $133.20 M |
| 02/13/2026 | $8.74 | $8.69 (-0.57%) | $8.85 | $8.52 | 106.11 K | $128.84 M |
| 02/12/2026 | $8.67 | $8.66 (-0.12%) | $8.78 | $8.60 | 71.90 K | $128.39 M |
| 02/11/2026 | $8.80 | $8.69 (-1.25%) | $8.83 | $8.67 | 51.14 K | $128.84 M |
| 02/10/2026 | $8.74 | $8.75 (0.11%) | $8.82 | $8.66 | 73.40 K | $129.73 M |
| 02/09/2026 | $8.94 | $8.75 (-2.13%) | $8.96 | $8.71 | 91.70 K | $129.73 M |
| 02/06/2026 | $8.86 | $8.93 (0.79%) | $8.97 | $8.81 | 169.61 K | $132.40 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.
