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

Seven Hills Realty Trust (NQ: SEVN )

12.97 +0.06 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2023 8.132 8.341 8.114 8.301 21,134 +0.17(+2.08%)
May 30, 2023 8.141 8.288 8.070 8.132 40,315 +0.03(+0.33%)
May 26, 2023 8.061 8.132 8.061 8.105 34,236 +0.02(+0.22%)
May 25, 2023 8.208 8.208 8.070 8.088 29,053 -0.10(-1.19%)
May 24, 2023 8.212 8.212 8.088 8.185 27,109 +0.00(+0.00%)
May 23, 2023 8.159 8.276 8.145 8.185 50,837 +0.04(+0.44%)
May 22, 2023 8.363 8.399 8.141 8.150 30,223 -0.11(-1.29%)
May 19, 2023 8.363 8.488 8.248 8.257 29,632 +0.00(+0.00%)
May 18, 2023 8.416 8.416 8.159 8.257 28,547 +0.04(+0.54%)
May 17, 2023 8.123 8.265 8.052 8.212 61,349 +0.18(+2.21%)
May 16, 2023 8.025 8.132 8.025 8.034 39,594 -0.02(-0.22%)
May 15, 2023 8.061 8.122 8.017 8.052 32,519 -0.01(-0.11%)
May 12, 2023 8.132 8.132 8.035 8.061 16,206 +0.01(+0.11%)
May 11, 2023 8.017 8.168 8.017 8.052 24,231 -0.05(-0.66%)
May 10, 2023 8.177 8.195 8.008 8.105 51,846 -0.08(-0.98%)
May 09, 2023 8.257 8.257 8.185 8.185 46,942 -0.02(-0.22%)
May 08, 2023 8.221 8.363 8.132 8.203 53,235 -0.12(-1.39%)
May 05, 2023 8.319 8.452 8.283 8.319 28,461 +0.02(+0.21%)
May 04, 2023 8.443 8.523 8.295 8.301 73,222 -0.23(-2.71%)
May 03, 2023 8.621 8.654 8.532 8.532 42,331 -0.13(-1.54%)
May 02, 2023 8.828 8.828 8.639 8.665 40,335 -0.07(-0.81%)
May 01, 2023 8.870 8.901 8.736 8.736 48,331 -0.05(-0.61%)
Apr 28, 2023 8.879 8.959 8.772 8.790 31,928 -0.09(-1.00%)
Apr 27, 2023 8.790 8.879 8.728 8.879 43,349 +0.08(+0.91%)
Apr 26, 2023 8.799 8.928 8.639 8.799 35,495 -0.02(-0.20%)
Apr 25, 2023 8.888 8.968 8.710 8.816 56,797 +0.09(+1.02%)
Apr 24, 2023 9.359 9.359 8.576 8.728 205,431 -0.60(-6.39%)
Apr 21, 2023 9.252 9.323 9.074 9.323 94,233 -0.05(-0.57%)
Apr 20, 2023 9.480 9.531 9.161 9.376 145,800 +0.05(+0.55%)
Apr 19, 2023 9.591 9.617 9.290 9.325 249,200 -0.03(-0.37%)
Apr 18, 2023 9.127 9.402 9.043 9.359 439,309 +0.41(+4.62%)
Apr 17, 2023 8.542 8.989 8.542 8.946 176,053 +0.42(+4.94%)
Apr 14, 2023 8.559 8.589 8.490 8.525 41,512 +0.02(+0.20%)
Apr 13, 2023 8.490 8.587 8.490 8.508 28,612 -0.08(-0.90%)
Apr 12, 2023 8.594 8.602 8.503 8.585 19,287 -0.01(-0.10%)
Apr 11, 2023 8.602 8.602 8.473 8.594 27,522 -0.04(-0.50%)
Apr 10, 2023 8.602 8.637 8.460 8.637 19,434 +0.07(+0.80%)
Apr 06, 2023 8.576 8.671 8.538 8.568 19,913 +0.09(+1.01%)
Apr 05, 2023 8.559 8.602 8.482 8.482 13,083 -0.03(-0.30%)
Apr 04, 2023 8.662 8.663 8.447 8.508 24,399 -0.15(-1.79%)
Apr 03, 2023 8.637 8.662 8.628 8.662 7,498 +0.03(+0.30%)
Mar 31, 2023 8.499 8.637 8.499 8.637 22,213 +0.16(+1.93%)
Mar 30, 2023 8.662 8.662 8.418 8.473 52,195 -0.12(-1.40%)
Mar 29, 2023 8.688 8.843 8.576 8.594 41,682 -0.09(-1.09%)
Mar 28, 2023 8.843 8.860 8.680 8.688 8,786 -0.04(-0.49%)
Mar 27, 2023 8.757 8.860 8.671 8.731 30,158 -0.08(-0.88%)
Mar 24, 2023 8.697 8.817 8.688 8.809 34,486 +0.01(+0.10%)
Mar 23, 2023 8.946 9.024 8.705 8.800 20,938 -0.09(-1.06%)
Mar 22, 2023 9.024 9.032 8.895 8.895 6,955 -0.15(-1.62%)
Mar 21, 2023 8.899 9.041 8.899 9.041 37,812 +0.24(+2.74%)
Mar 20, 2023 8.705 8.869 8.694 8.800 18,090 +0.03(+0.29%)
Mar 17, 2023 8.903 8.903 8.731 8.774 11,345 -0.12(-1.35%)
Mar 16, 2023 8.649 8.981 8.649 8.895 25,478 +0.14(+1.57%)
Mar 15, 2023 8.998 8.998 8.714 8.757 18,100 -0.28(-3.05%)
Mar 14, 2023 9.092 9.239 8.946 9.032 23,011 +0.12(+1.35%)
Mar 13, 2023 9.161 9.265 8.843 8.912 32,592 -0.25(-2.72%)
Mar 10, 2023 9.480 9.480 9.161 9.161 69,420 -0.28(-2.92%)
Mar 09, 2023 9.548 9.548 9.402 9.437 31,602 -0.06(-0.63%)
Mar 08, 2023 9.480 9.540 9.419 9.497 19,818 +0.02(+0.18%)
Mar 07, 2023 9.548 9.548 9.419 9.480 8,061 -0.01(-0.09%)
Mar 06, 2023 9.540 9.540 9.402 9.488 23,077 -0.05(-0.54%)
Mar 03, 2023 9.540 9.548 9.471 9.540 12,210 +0.03(+0.27%)
Mar 02, 2023 9.523 9.523 9.385 9.514 17,904 +0.05(+0.55%)
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.