2m 2m 2m 2m 2m 2m 2m
Seven Hills REIT (SEVN)
NASDAQ
$6.20$0.00 (0.00%)
Price as of Oct 23, 2026 7:30 PM EDT- $139.8MMarket Cap
- -32.88%1-Year Change
- REIT - MortgageIndustry
Seven Hills REIT (SEVN)
$6.20$0.00 (0.00%)
- 1 Month-10.88%Low Price$6.07High Price$7.02
- 3 Months-17.48%Low Price$6.07High Price$7.71
- 1 Year-32.88%Low Price$6.07High Price$9.23
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 6.17 | 6.21 | 6.06 | 6.20 | +0.41% | 140,394 |
10/22/2026 | 6.10 | 6.28 | 6.10 | 6.17 | +1.65% | 189,980 |
10/21/2026 | 6.13 | 6.27 | 6.05 | 6.07 | -0.98% | 214,739 |
10/20/2026 | 6.11 | 6.33 | 6.11 | 6.13 | +0.99% | 242,040 |
10/19/2026 | 6.49 | 6.53 | 5.98 | 6.07 | -6.76% | 614,472 |
10/19/2026 |
$0.28 Dividend | |||||
10/16/2026 | 6.67 | 6.76 | 6.51 | 6.51 | -1.59% | 241,797 |
10/15/2026 | 6.57 | 6.75 | 6.57 | 6.62 | +1.77% | 165,658 |
10/14/2026 | 6.59 | 6.63 | 6.50 | 6.50 | -1.88% | 200,361 |
10/13/2026 | 6.67 | 6.69 | 6.58 | 6.63 | 0.00% | 132,062 |
10/12/2026 | 6.63 | 6.76 | 6.61 | 6.63 | +0.14% | 136,526 |
10/09/2026 | 6.67 | 6.68 | 6.59 | 6.62 | -0.29% | 117,250 |
10/08/2026 | 6.52 | 6.67 | 6.52 | 6.63 | +1.91% | 114,232 |
10/07/2026 | 6.60 | 6.61 | 6.42 | 6.51 | -1.59% | 175,562 |
10/06/2026 | 6.56 | 6.66 | 6.49 | 6.62 | +0.88% | 155,917 |
10/05/2026 | 6.53 | 6.69 | 6.47 | 6.56 | +1.33% | 304,077 |
10/02/2026 | 6.53 | 6.57 | 6.43 | 6.47 | -0.88% | 233,092 |
10/01/2026 | 6.60 | 6.62 | 6.46 | 6.53 | -1.02% | 313,795 |
09/30/2026 | 6.93 | 6.94 | 6.60 | 6.60 | -4.71% | 306,083 |
09/29/2026 | 6.91 | 7.06 | 6.89 | 6.92 | 0.00% | 161,377 |
09/28/2026 | 6.97 | 7.01 | 6.91 | 6.92 | -1.37% | 124,850 |
09/25/2026 | 6.99 | 7.03 | 6.93 | 7.02 | +0.14% | 103,110 |
09/24/2026 | 6.97 | 7.03 | 6.90 | 7.01 | +0.83% | 178,778 |
09/23/2026 | 7.16 | 7.17 | 6.94 | 6.95 | -2.82% | 145,984 |
09/22/2026 | 7.07 | 7.17 | 7.04 | 7.15 | +1.77% | 106,442 |
09/21/2026 | 7.03 | 7.10 | 7.00 | 7.03 | -0.14% | 144,203 |
09/18/2026 | 7.06 | 7.09 | 6.96 | 7.04 | -0.81% | 678,998 |
09/17/2026 | 7.16 | 7.16 | 7.07 | 7.09 | +0.54% | 148,522 |
09/16/2026 | 7.15 | 7.16 | 7.03 | 7.06 | -0.67% | 201,965 |
09/15/2026 | 7.08 | 7.13 | 7.04 | 7.10 | +0.14% | 114,737 |
09/14/2026 | 7.09 | 7.14 | 7.04 | 7.09 | -0.13% | 119,550 |
09/11/2026 | 7.09 | 7.26 | 7.06 | 7.10 | +0.95% | 164,943 |
09/10/2026 | 7.12 | 7.13 | 7.01 | 7.04 | -0.41% | 212,815 |
09/09/2026 | 7.12 | 7.13 | 7.07 | 7.07 | -0.94% | 142,360 |
09/08/2026 | 7.26 | 7.28 | 7.11 | 7.13 | -1.33% | 138,833 |
09/04/2026 | 7.19 | 7.30 | 7.19 | 7.23 | +0.40% | 92,434 |
09/03/2026 | 7.18 | 7.26 | 7.11 | 7.20 | +1.21% | 147,057 |
09/02/2026 | 7.23 | 7.23 | 7.11 | 7.11 | -0.80% | 161,885 |
09/01/2026 | 7.25 | 7.28 | 7.15 | 7.17 | -1.19% | 199,046 |
08/31/2026 | 7.24 | 7.34 | 7.23 | 7.26 | -0.13% | 209,551 |
08/28/2026 | 7.29 | 7.35 | 7.25 | 7.27 | -0.26% | 109,491 |
08/27/2026 | 7.29 | 7.35 | 7.24 | 7.29 | -0.26% | 151,052 |
08/26/2026 | 7.39 | 7.39 | 7.28 | 7.31 | -1.42% | 102,931 |
08/25/2026 | 7.44 | 7.45 | 7.32 | 7.41 | -0.39% | 88,834 |
08/24/2026 | 7.44 | 7.55 | 7.42 | 7.44 | +0.78% | 120,659 |
08/21/2026 | 7.40 | 7.41 | 7.34 | 7.38 | +0.13% | 73,161 |
08/20/2026 | 7.36 | 7.40 | 7.32 | 7.37 | +0.13% | 76,250 |
08/19/2026 | 7.28 | 7.46 | 7.28 | 7.36 | +0.66% | 87,657 |
08/18/2026 | 7.33 | 7.36 | 7.24 | 7.32 | -0.26% | 74,610 |
08/17/2026 | 7.41 | 7.43 | 7.33 | 7.33 | -1.42% | 68,889 |
08/14/2026 | 7.45 | 7.48 | 7.40 | 7.44 | +0.52% | 142,947 |
08/13/2026 | 7.40 | 7.48 | 7.37 | 7.40 | +0.78% | 134,114 |
08/12/2026 | 7.24 | 7.44 | 7.24 | 7.34 | +1.06% | 195,156 |
08/11/2026 | 7.19 | 7.35 | 7.16 | 7.27 | +1.20% | 153,290 |
08/10/2026 | 7.33 | 7.33 | 7.14 | 7.18 | -2.60% | 162,733 |
08/07/2026 | 7.40 | 7.44 | 7.33 | 7.37 | -0.39% | 184,455 |
08/06/2026 | 7.44 | 7.51 | 7.35 | 7.40 | -0.13% | 144,008 |
08/05/2026 | 7.34 | 7.43 | 7.27 | 7.41 | +1.05% | 115,911 |
08/04/2026 | 7.39 | 7.40 | 7.29 | 7.33 | +0.39% | 127,511 |
08/03/2026 | 7.33 | 7.47 | 7.30 | 7.31 | +1.06% | 136,415 |
07/31/2026 | 7.24 | 7.26 | 7.06 | 7.23 | +0.13% | 232,741 |
07/30/2026 | 7.45 | 7.47 | 7.19 | 7.22 | -1.70% | 165,400 |
07/29/2026 | 7.68 | 7.77 | 7.34 | 7.34 | -4.73% | 343,259 |
07/28/2026 | 7.67 | 7.77 | 7.59 | 7.71 | +0.50% | 183,505 |
07/28/2026 |
$0.23 Earnings | |||||
07/27/2026 | 7.53 | 7.70 | 7.53 | 7.67 | +1.27% | 164,541 |
07/24/2026 | 7.51 | 7.59 | 7.47 | 7.57 | +0.89% | 131,002 |
07/23/2026 | 7.67 | 7.80 | 7.46 | 7.51 | -3.45% | 258,701 |
07/22/2026 | 7.72 | 7.79 | 7.68 | 7.78 | -0.61% | 198,183 |
07/21/2026 | 7.68 | 7.83 | 7.61 | 7.82 | +1.49% | 159,163 |
07/20/2026 | 7.90 | 7.95 | 7.68 | 7.71 | -2.55% | 255,572 |
07/20/2026 |
$0.28 Dividend | |||||
07/17/2026 | 8.04 | 8.06 | 7.81 | 7.91 | -1.95% | 327,163 |
07/16/2026 | 7.79 | 8.07 | 7.79 | 8.07 | +3.57% | 256,378 |
07/15/2026 | 7.79 | 7.88 | 7.78 | 7.79 | +0.36% | 132,461 |
07/14/2026 | 7.84 | 7.88 | 7.76 | 7.76 | -1.06% | 71,978 |
07/13/2026 | 7.82 | 7.90 | 7.81 | 7.84 | +0.71% | 88,126 |
07/10/2026 | 7.74 | 7.81 | 7.70 | 7.79 | +1.33% | 78,862 |
07/09/2026 | 7.75 | 7.82 | 7.67 | 7.69 | -0.84% | 96,440 |
07/08/2026 | 7.72 | 7.84 | 7.68 | 7.75 | -0.24% | 85,438 |
07/07/2026 | 7.79 | 7.85 | 7.77 | 7.77 | -0.24% | 70,275 |
07/06/2026 | 7.97 | 8.01 | 7.79 | 7.79 | -1.98% | 144,372 |
07/02/2026 | 7.92 | 8.01 | 7.92 | 7.95 | +0.47% | 62,451 |
07/01/2026 | 7.84 | 7.98 | 7.82 | 7.91 | +1.19% | 103,525 |
06/30/2026 | 7.87 | 7.99 | 7.75 | 7.82 | -1.06% | 138,515 |
06/29/2026 | 8.32 | 8.32 | 7.81 | 7.90 | -5.44% | 289,810 |
06/26/2026 | 7.77 | 8.37 | 7.77 | 8.35 | +7.52% | 999,496 |
06/25/2026 | 7.84 | 7.88 | 7.75 | 7.77 | -0.71% | 81,419 |
06/24/2026 | 7.83 | 7.89 | 7.79 | 7.83 | +0.24% | 122,691 |
06/23/2026 | 7.62 | 7.84 | 7.60 | 7.81 | +2.56% | 72,717 |
06/22/2026 | 7.62 | 7.74 | 7.59 | 7.61 | +0.12% | 90,364 |
06/18/2026 | 7.59 | 7.68 | 7.56 | 7.60 | +0.99% | 130,689 |
06/17/2026 | 7.62 | 7.75 | 7.49 | 7.53 | -0.73% | 202,490 |
06/16/2026 | 7.65 | 7.74 | 7.58 | 7.59 | -0.49% | 94,582 |
06/15/2026 | 7.79 | 7.85 | 7.61 | 7.62 | -2.26% | 142,088 |
06/12/2026 | 7.79 | 7.84 | 7.77 | 7.80 | +0.12% | 56,478 |
06/11/2026 | 7.92 | 7.92 | 7.75 | 7.79 | -1.18% | 84,964 |
06/10/2026 | 7.96 | 7.99 | 7.87 | 7.88 | -0.23% | 110,448 |
06/09/2026 | 8.02 | 8.07 | 7.89 | 7.90 | 0.00% | 146,642 |
06/08/2026 | 8.01 | 8.08 | 7.89 | 7.90 | +0.12% | 100,474 |