Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seven Hills Realty Trust (NQ: SEVN )

12.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 8.720 8.720 8.680 8.720 6,939 +0.00(+0.00%)
May 27, 2022 8.529 8.720 8.529 8.720 8,067 +0.26(+3.10%)
May 26, 2022 8.593 8.593 8.450 8.458 15,268 +0.01(+0.09%)
May 25, 2022 8.617 8.624 8.402 8.450 25,208 +0.04(+0.47%)
May 24, 2022 8.458 8.624 8.402 8.410 38,786 -0.12(-1.40%)
May 23, 2022 8.434 8.648 8.434 8.529 33,379 +0.10(+1.13%)
May 20, 2022 8.418 8.594 8.418 8.434 15,830 +0.02(+0.28%)
May 19, 2022 8.735 8.735 8.410 8.410 68,761 -0.10(-1.12%)
May 18, 2022 8.728 8.728 8.505 8.505 43,496 -0.11(-1.29%)
May 17, 2022 8.743 8.970 8.609 8.616 53,567 +0.02(+0.18%)
May 16, 2022 8.616 8.799 8.593 8.601 32,104 +0.02(+0.18%)
May 13, 2022 8.410 8.616 8.410 8.585 28,592 +0.12(+1.41%)
May 12, 2022 8.418 8.474 8.394 8.466 52,540 -0.05(-0.57%)
May 11, 2022 8.605 8.688 8.482 8.514 25,339 -0.02(-0.27%)
May 10, 2022 8.521 8.704 8.513 8.537 34,741 -0.02(-0.19%)
May 09, 2022 8.747 8.747 8.497 8.553 47,346 -0.18(-2.09%)
May 06, 2022 8.767 8.799 8.664 8.735 35,904 -0.05(-0.54%)
May 05, 2022 8.985 8.985 8.712 8.783 31,383 -0.18(-2.04%)
May 04, 2022 8.973 9.037 8.934 8.966 15,490 +0.02(+0.22%)
May 03, 2022 8.965 8.966 8.815 8.946 13,203 +0.02(+0.22%)
May 02, 2022 8.934 9.031 8.847 8.926 34,891 -0.12(-1.32%)
Apr 29, 2022 9.013 9.077 9.005 9.045 8,627 +0.02(+0.18%)
Apr 28, 2022 8.926 9.085 8.926 9.029 35,427 +0.21(+2.34%)
Apr 27, 2022 8.601 8.831 8.601 8.823 11,427 +0.17(+1.92%)
Apr 26, 2022 8.839 8.839 8.585 8.656 18,514 -0.13(-1.45%)
Apr 25, 2022 8.585 8.816 8.585 8.783 29,076 +0.10(+1.10%)
Apr 22, 2022 8.799 8.799 8.616 8.688 18,513 +0.04(+0.42%)
Apr 21, 2022 8.609 8.672 8.571 8.652 30,288 +0.06(+0.67%)
Apr 20, 2022 8.563 8.633 8.563 8.594 42,426 +0.03(+0.36%)
Apr 19, 2022 8.594 8.641 8.509 8.563 9,543 -0.06(-0.72%)
Apr 18, 2022 8.641 8.687 8.571 8.625 18,599 +0.01(+0.09%)
Apr 14, 2022 8.609 8.617 8.493 8.617 20,544 +0.01(+0.09%)
Apr 13, 2022 8.485 8.617 8.478 8.609 11,172 +0.12(+1.37%)
Apr 12, 2022 8.602 8.602 8.470 8.493 3,386 +0.02(+0.27%)
Apr 11, 2022 8.648 8.648 8.444 8.470 14,162 -0.14(-1.62%)
Apr 08, 2022 8.540 8.633 8.485 8.609 16,509 +0.15(+1.74%)
Apr 07, 2022 8.439 8.641 8.388 8.462 23,740 +0.01(+0.09%)
Apr 06, 2022 8.734 8.734 8.431 8.454 42,620 -0.23(-2.68%)
Apr 05, 2022 8.748 8.748 8.648 8.687 4,745 -0.02(-0.18%)
Apr 04, 2022 8.609 8.734 8.578 8.703 18,902 +0.04(+0.45%)
Apr 01, 2022 8.687 8.819 8.613 8.664 28,315 +0.03(+0.36%)
Mar 31, 2022 8.625 8.687 8.625 8.633 14,878 -0.03(-0.36%)
Mar 30, 2022 8.718 8.765 8.656 8.664 26,244 +0.05(+0.54%)
Mar 29, 2022 8.617 8.772 8.617 8.617 9,636 -0.15(-1.68%)
Mar 28, 2022 8.749 8.765 8.633 8.765 18,073 +0.19(+2.17%)
Mar 25, 2022 8.609 8.788 8.494 8.578 30,981 -0.16(-1.86%)
Mar 24, 2022 8.555 8.804 8.555 8.741 16,376 +0.00(+0.00%)
Mar 23, 2022 8.788 8.803 8.609 8.741 11,435 -0.09(-1.05%)
Mar 22, 2022 8.346 8.834 8.346 8.834 16,925 +0.01(+0.09%)
Mar 21, 2022 8.260 8.858 8.260 8.827 36,833 -0.02(-0.18%)
Mar 18, 2022 8.447 8.881 8.253 8.842 79,656 +0.46(+5.46%)
Mar 17, 2022 8.245 8.478 8.245 8.385 19,701 +0.04(+0.46%)
Mar 16, 2022 8.346 8.346 8.206 8.346 31,001 +0.12(+1.51%)
Mar 15, 2022 8.276 8.299 8.183 8.222 21,706 -0.05(-0.66%)
Mar 14, 2022 8.260 8.322 8.206 8.276 18,100 -0.07(-0.84%)
Mar 11, 2022 8.191 8.346 8.191 8.346 13,511 +0.08(+0.94%)
Mar 10, 2022 8.291 8.291 8.160 8.268 4,732 -0.04(-0.47%)
Mar 09, 2022 8.222 8.338 8.152 8.307 30,045 +0.05(+0.56%)
Mar 08, 2022 8.167 8.346 8.167 8.260 29,875 +0.00(+0.00%)
Mar 07, 2022 8.385 8.408 8.152 8.260 55,781 -0.20(-2.38%)
Mar 04, 2022 8.555 8.555 8.346 8.462 9,982 -0.05(-0.64%)
Mar 03, 2022 8.578 8.586 8.377 8.516 12,237 -0.01(-0.09%)
Mar 02, 2022 8.524 8.625 8.520 8.524 17,126 +0.10(+1.20%)
Mar 01, 2022 8.485 8.532 8.385 8.423 14,179 -0.14(-1.63%)
Feb 28, 2022 8.478 8.633 8.439 8.563 14,426 +0.08(+0.91%)
Feb 25, 2022 8.470 8.586 8.462 8.485 18,027 -0.12(-1.44%)
Feb 24, 2022 8.509 8.609 8.346 8.609 46,591 +0.05(+0.63%)
Feb 23, 2022 8.532 8.633 8.470 8.555 19,303 +0.09(+1.10%)
Feb 22, 2022 8.788 8.788 8.385 8.462 25,748 -0.20(-2.33%)
Feb 18, 2022 8.664 0 -0.01(-0.09%)
Feb 17, 2022 8.803 8.840 8.656 8.672 29,220 -0.12(-1.32%)
Feb 16, 2022 8.586 8.803 8.586 8.788 36,906 +0.17(+1.98%)
Feb 15, 2022 8.547 8.625 8.547 8.617 18,590 +0.19(+2.21%)
Feb 14, 2022 8.563 8.586 8.385 8.431 48,445 -0.06(-0.73%)
Feb 11, 2022 8.408 8.648 8.408 8.493 32,291 +0.04(+0.46%)
Feb 10, 2022 8.532 8.670 8.454 8.454 22,554 -0.19(-2.24%)
Feb 09, 2022 8.609 8.687 8.534 8.648 15,391 +0.08(+0.90%)
Feb 08, 2022 8.524 8.602 8.423 8.571 14,564 +0.09(+1.01%)
Feb 07, 2022 8.594 8.602 8.485 8.485 27,616 -0.10(-1.17%)
Feb 04, 2022 8.555 8.609 8.408 8.586 27,888 +0.09(+1.00%)
Feb 03, 2022 8.361 8.672 8.501 30,955 -0.05(-0.54%)
Feb 02, 2022 8.687 8.687 8.392 8.547 56,401 -0.08(-0.90%)
Feb 01, 2022 8.354 8.679 8.237 8.625 55,686 +0.21(+2.49%)
Jan 31, 2022 8.260 8.416 8.416 36,878 +0.16(+1.88%)
Jan 28, 2022 8.088 8.260 7.985 8.260 45,399 +0.19(+2.31%)
Jan 27, 2022 8.152 8.240 8.028 8.074 37,502 -0.11(-1.33%)
Jan 26, 2022 8.338 8.338 8.160 8.183 32,893 -0.11(-1.31%)
Jan 25, 2022 8.183 8.291 8.090 8.291 26,577 +0.05(+0.66%)
Jan 24, 2022 8.408 8.408 7.834 8.237 100,544 -0.13(-1.58%)
Jan 21, 2022 8.478 8.609 8.260 8.369 147,609 -0.29(-3.40%)
Jan 20, 2022 8.778 8.891 8.611 8.664 54,971 -0.11(-1.30%)
Jan 19, 2022 8.846 8.952 8.709 8.778 35,000 -0.08(-0.94%)
Jan 18, 2022 8.762 8.914 8.732 8.861 39,739 +0.00(+0.00%)
Jan 14, 2022 8.861 0 +0.08(+0.95%)
Jan 13, 2022 8.345 8.891 8.345 8.778 172,088 +0.53(+6.44%)
Jan 12, 2022 8.042 8.269 8.042 8.247 48,565 +0.21(+2.64%)
Jan 11, 2022 8.027 8.155 7.954 8.034 22,811 +0.05(+0.57%)
Jan 10, 2022 8.034 8.072 7.954 7.989 20,458 -0.05(-0.66%)
Jan 07, 2022 8.072 8.186 7.973 8.042 31,446 -0.14(-1.72%)
Jan 06, 2022 7.978 8.247 7.978 8.182 25,790 +0.11(+1.36%)
Jan 05, 2022 8.216 8.262 8.072 8.072 32,825 -0.25(-3.01%)
Jan 04, 2022 8.322 8.322 8.193 8.322 59,856 +0.14(+1.67%)
Jan 03, 2022 7.875 8.186 7.809 8.186 70,587 +0.31(+3.95%)
Dec 31, 2021 7.882 7.905 7.708 7.875 95,053 +0.03(+0.39%)
Dec 30, 2021 7.867 7.958 7.782 7.844 65,339 +0.03(+0.39%)
Dec 29, 2021 7.890 7.913 7.776 7.814 79,414 -0.11(-1.34%)
Dec 28, 2021 7.882 7.958 7.852 7.920 77,521 +0.05(+0.58%)
Dec 27, 2021 7.867 7.958 7.867 7.875 52,503 -0.08(-0.95%)
Dec 23, 2021 7.791 7.951 7.791 7.951 61,605 +0.12(+1.55%)
Dec 22, 2021 7.920 7.943 7.807 7.829 37,644 -0.05(-0.67%)
Dec 21, 2021 7.731 7.928 7.731 7.882 110,724 +0.05(+0.58%)
Dec 20, 2021 7.753 7.852 7.655 7.837 129,584 +0.01(+0.10%)
Dec 17, 2021 8.049 8.099 7.807 7.829 817,611 -0.37(-4.53%)
Dec 16, 2021 8.011 8.406 8.011 8.201 165,922 +0.14(+1.79%)
Dec 15, 2021 7.791 8.057 7.784 8.057 162,031 +0.25(+3.21%)
Dec 14, 2021 7.860 7.951 7.662 7.807 131,901 -0.12(-1.53%)
Dec 13, 2021 8.095 8.216 7.913 7.928 66,526 -0.27(-3.24%)
Dec 10, 2021 8.345 8.459 8.080 8.193 108,687 -0.17(-2.00%)
Dec 09, 2021 8.421 8.489 8.269 8.360 43,993 -0.11(-1.34%)
Dec 08, 2021 8.338 8.626 8.315 8.474 66,460 +0.15(+1.82%)
Dec 07, 2021 8.095 8.421 8.076 8.322 52,468 +0.21(+2.62%)
Dec 06, 2021 7.913 8.148 7.807 8.110 115,542 +0.25(+3.19%)
Dec 03, 2021 7.791 7.860 7.746 7.860 39,993 +0.03(+0.39%)
Dec 02, 2021 7.791 7.856 7.755 7.829 78,701 -0.05(-0.67%)
Dec 01, 2021 7.814 7.933 7.785 7.882 41,327 +0.07(+0.87%)
Nov 30, 2021 7.860 7.898 7.738 7.814 44,559 -0.02(-0.29%)
Nov 29, 2021 7.753 7.905 7.738 7.837 57,768 -0.02(-0.19%)
Nov 26, 2021 7.791 7.875 7.746 7.852 25,723 +0.00(+0.00%)
Nov 24, 2021 7.882 7.966 7.746 7.852 218,925 -0.00(-0.05%)
Nov 23, 2021 7.909 7.909 7.802 7.856 62,464 -0.02(-0.24%)
Nov 22, 2021 7.882 7.989 7.852 7.875 75,236 +0.00(+0.00%)
Nov 19, 2021 7.901 7.939 7.852 7.875 18,493 -0.11(-1.42%)
Nov 18, 2021 7.966 8.011 7.966 7.989 22,488 +0.02(+0.29%)
Nov 17, 2021 7.973 8.094 7.966 7.966 21,300 -0.05(-0.62%)
Nov 16, 2021 7.837 8.118 7.837 8.015 30,386 +0.10(+1.29%)
Nov 15, 2021 7.959 7.959 7.852 7.913 20,139 -0.05(-0.67%)
Nov 12, 2021 7.966 8.004 7.875 7.966 38,758 -0.05(-0.66%)
Nov 11, 2021 7.852 8.027 7.852 8.019 19,203 +0.17(+2.13%)
Nov 10, 2021 7.914 7.852 7.852 33,388 -0.12(-1.52%)
Nov 09, 2021 7.966 8.045 7.898 7.973 72,020 -0.06(-0.76%)
Nov 08, 2021 8.163 8.163 7.966 8.034 69,362 -0.14(-1.76%)
Nov 05, 2021 8.333 8.352 8.133 8.178 46,253 -0.12(-1.46%)
Nov 04, 2021 8.292 8.383 8.186 8.300 32,485 +0.00(+0.00%)
Nov 03, 2021 8.353 8.459 8.254 8.300 77,347 -0.14(-1.62%)
Nov 02, 2021 7.935 8.542 7.935 8.436 52,967 +0.26(+3.15%)
Nov 01, 2021 7.860 8.247 7.905 8.178 62,341 +0.27(+3.45%)
Oct 29, 2021 7.814 7.928 7.814 7.905 17,283 +0.02(+0.19%)
Oct 28, 2021 7.852 7.890 7.822 7.890 58,190 +0.08(+0.97%)
Oct 27, 2021 7.837 7.875 7.791 7.814 53,759 -0.03(-0.39%)
Oct 26, 2021 7.913 7.844 62,599 -0.08(-1.05%)
Oct 25, 2021 7.860 7.928 7.928 41,406 +0.03(+0.38%)
Oct 22, 2021 7.852 7.928 7.829 7.898 43,651 +0.05(+0.58%)
Oct 21, 2021 7.852 7.866 7.829 7.852 62,590 -0.04(-0.48%)
Oct 20, 2021 7.852 7.935 7.832 7.890 62,056 +0.00(+0.00%)
Oct 19, 2021 7.860 7.890 7.814 7.890 75,083 +0.00(+0.00%)
Oct 18, 2021 7.882 7.890 7.852 7.890 35,924 +0.01(+0.10%)
Oct 15, 2021 7.890 7.898 7.852 7.882 52,804 +0.02(+0.19%)
Oct 14, 2021 7.890 7.944 7.860 7.867 40,050 -0.02(-0.19%)
Oct 13, 2021 7.860 7.890 7.856 7.882 22,367 +0.01(+0.10%)
Oct 12, 2021 7.860 7.890 7.852 7.875 26,924 -0.03(-0.43%)
Oct 11, 2021 7.829 7.958 7.829 7.909 42,449 -0.06(-0.71%)
Oct 08, 2021 7.875 7.966 7.822 7.966 86,502 +0.05(+0.67%)
Oct 07, 2021 7.890 7.958 7.814 7.913 48,098 +0.07(+0.87%)
Oct 06, 2021 7.822 7.905 7.784 7.844 86,820 +0.02(+0.19%)
Oct 05, 2021 7.860 7.952 7.776 7.829 84,799 -0.08(-0.96%)
Oct 04, 2021 7.928 8.009 7.746 7.905 61,879 +0.01(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.