2m 2m 2m 2m 2m 2m 2m
Seven Hills REIT (SEVN)
NASDAQ
$7.45+$0.04 (+0.54%)
Price as of Sep 11, 2026 7:30 PM EDT- $167.9MMarket Cap
- -23.03%1-Year Change
- REIT - MortgageIndustry
Seven Hills REIT (SEVN)
$7.45+$0.04 (+0.54%)
- 1 Month-2.24%Low Price$7.34High Price$7.76
- 3 Months-8.79%Low Price$7.34High Price$8.71
- 1 Year-23.03%Low Price$7.34High Price$9.73
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 7.40 | 7.57 | 7.36 | 7.41 | +0.95% | 164,943 |
09/10/2026 | 7.43 | 7.44 | 7.31 | 7.34 | -0.41% | 212,815 |
09/09/2026 | 7.43 | 7.44 | 7.37 | 7.37 | -0.94% | 142,360 |
09/08/2026 | 7.57 | 7.59 | 7.42 | 7.44 | -1.33% | 138,833 |
09/04/2026 | 7.50 | 7.61 | 7.50 | 7.54 | +0.40% | 92,434 |
09/03/2026 | 7.49 | 7.58 | 7.42 | 7.51 | +1.21% | 147,057 |
09/02/2026 | 7.54 | 7.54 | 7.42 | 7.42 | -0.80% | 161,885 |
09/01/2026 | 7.56 | 7.59 | 7.46 | 7.48 | -1.19% | 199,046 |
08/31/2026 | 7.55 | 7.66 | 7.54 | 7.57 | -0.13% | 209,551 |
08/28/2026 | 7.60 | 7.67 | 7.56 | 7.58 | -0.26% | 109,491 |
08/27/2026 | 7.60 | 7.67 | 7.56 | 7.60 | -0.26% | 151,052 |
08/26/2026 | 7.71 | 7.71 | 7.60 | 7.62 | -1.42% | 102,931 |
08/25/2026 | 7.76 | 7.78 | 7.63 | 7.73 | -0.39% | 88,834 |
08/24/2026 | 7.76 | 7.87 | 7.74 | 7.76 | +0.78% | 120,659 |
08/21/2026 | 7.72 | 7.73 | 7.66 | 7.70 | +0.13% | 73,161 |
08/20/2026 | 7.68 | 7.72 | 7.63 | 7.69 | +0.13% | 76,250 |
08/19/2026 | 7.59 | 7.78 | 7.59 | 7.68 | +0.66% | 87,657 |
08/18/2026 | 7.65 | 7.68 | 7.55 | 7.63 | -0.26% | 74,610 |
08/17/2026 | 7.73 | 7.75 | 7.65 | 7.65 | -1.42% | 68,889 |
08/14/2026 | 7.77 | 7.81 | 7.72 | 7.76 | +0.52% | 142,947 |
08/13/2026 | 7.72 | 7.80 | 7.69 | 7.72 | +0.78% | 134,114 |
08/12/2026 | 7.55 | 7.76 | 7.55 | 7.66 | +1.06% | 195,156 |
08/11/2026 | 7.50 | 7.67 | 7.47 | 7.58 | +1.20% | 153,290 |
08/10/2026 | 7.65 | 7.65 | 7.45 | 7.49 | -2.60% | 162,733 |
08/07/2026 | 7.72 | 7.76 | 7.65 | 7.69 | -0.39% | 184,455 |
08/06/2026 | 7.76 | 7.83 | 7.67 | 7.72 | -0.13% | 144,008 |
08/05/2026 | 7.66 | 7.75 | 7.58 | 7.73 | +1.05% | 115,911 |
08/04/2026 | 7.71 | 7.72 | 7.60 | 7.65 | +0.39% | 127,511 |
08/03/2026 | 7.65 | 7.79 | 7.61 | 7.62 | +1.06% | 136,415 |
07/31/2026 | 7.55 | 7.58 | 7.37 | 7.54 | +0.13% | 232,741 |
07/30/2026 | 7.77 | 7.79 | 7.50 | 7.53 | -1.70% | 165,400 |
07/29/2026 | 8.01 | 8.10 | 7.66 | 7.66 | -4.73% | 343,259 |
07/28/2026 | 8.00 | 8.10 | 7.92 | 8.04 | +0.50% | 183,505 |
07/28/2026 |
$0.23 Earnings | |||||
07/27/2026 | 7.85 | 8.03 | 7.85 | 8.00 | +1.27% | 164,541 |
07/24/2026 | 7.83 | 7.92 | 7.79 | 7.90 | +0.89% | 131,002 |
07/23/2026 | 8.00 | 8.14 | 7.78 | 7.83 | -3.45% | 258,701 |
07/22/2026 | 8.05 | 8.13 | 8.01 | 8.11 | -0.61% | 198,183 |
07/21/2026 | 8.01 | 8.17 | 7.94 | 8.16 | +1.49% | 159,163 |
07/20/2026 | 8.24 | 8.29 | 8.01 | 8.04 | -2.55% | 255,572 |
07/20/2026 |
$0.28 Dividend | |||||
07/17/2026 | 8.39 | 8.40 | 8.14 | 8.25 | -1.95% | 327,163 |
07/16/2026 | 8.12 | 8.42 | 8.12 | 8.41 | +3.57% | 256,378 |
07/15/2026 | 8.12 | 8.22 | 8.12 | 8.12 | +0.36% | 132,461 |
07/14/2026 | 8.18 | 8.22 | 8.09 | 8.10 | -1.06% | 71,978 |
07/13/2026 | 8.15 | 8.24 | 8.14 | 8.18 | +0.71% | 88,126 |
07/10/2026 | 8.08 | 8.15 | 8.03 | 8.12 | +1.33% | 78,862 |
07/09/2026 | 8.09 | 8.15 | 8.00 | 8.02 | -0.84% | 96,440 |
07/08/2026 | 8.05 | 8.17 | 8.01 | 8.09 | -0.24% | 85,438 |
07/07/2026 | 8.12 | 8.19 | 8.10 | 8.10 | -0.24% | 70,275 |
07/06/2026 | 8.32 | 8.36 | 8.12 | 8.12 | -1.98% | 144,372 |
07/02/2026 | 8.26 | 8.36 | 8.26 | 8.29 | +0.47% | 62,451 |
07/01/2026 | 8.17 | 8.32 | 8.15 | 8.25 | +1.19% | 103,525 |
06/30/2026 | 8.21 | 8.34 | 8.08 | 8.15 | -1.06% | 138,515 |
06/29/2026 | 8.68 | 8.68 | 8.14 | 8.24 | -5.44% | 289,810 |
06/26/2026 | 8.10 | 8.73 | 8.10 | 8.71 | +7.52% | 999,496 |
06/25/2026 | 8.18 | 8.22 | 8.08 | 8.10 | -0.71% | 81,419 |
06/24/2026 | 8.16 | 8.23 | 8.12 | 8.16 | +0.24% | 122,691 |
06/23/2026 | 7.95 | 8.18 | 7.93 | 8.14 | +2.56% | 72,717 |
06/22/2026 | 7.95 | 8.08 | 7.92 | 7.94 | +0.12% | 90,364 |
06/18/2026 | 7.92 | 8.01 | 7.88 | 7.93 | +0.99% | 130,689 |
06/17/2026 | 7.95 | 8.08 | 7.81 | 7.85 | -0.73% | 202,490 |
06/16/2026 | 7.98 | 8.07 | 7.90 | 7.91 | -0.49% | 94,582 |
06/15/2026 | 8.12 | 8.19 | 7.94 | 7.95 | -2.26% | 142,088 |
06/12/2026 | 8.12 | 8.18 | 8.10 | 8.13 | +0.12% | 56,478 |
06/11/2026 | 8.26 | 8.26 | 8.08 | 8.12 | -1.18% | 84,964 |
06/10/2026 | 8.30 | 8.34 | 8.21 | 8.22 | -0.23% | 110,448 |
06/09/2026 | 8.37 | 8.41 | 8.23 | 8.24 | 0.00% | 146,642 |
06/08/2026 | 8.36 | 8.43 | 8.23 | 8.24 | +0.12% | 100,474 |
06/05/2026 | 8.20 | 8.34 | 8.19 | 8.23 | +0.35% | 144,340 |
06/04/2026 | 8.29 | 8.36 | 8.19 | 8.20 | -0.12% | 85,126 |
06/03/2026 | 8.33 | 8.34 | 8.18 | 8.21 | -1.85% | 80,379 |
06/02/2026 | 8.51 | 8.51 | 8.20 | 8.37 | +2.85% | 164,719 |
06/01/2026 | 8.25 | 8.28 | 8.08 | 8.13 | -1.41% | 162,666 |
05/29/2026 | 8.34 | 8.40 | 8.24 | 8.25 | -1.04% | 83,531 |
05/28/2026 | 8.26 | 8.36 | 8.24 | 8.34 | +0.58% | 48,689 |
05/27/2026 | 8.25 | 8.36 | 8.25 | 8.29 | +0.47% | 96,342 |
05/26/2026 | 8.09 | 8.25 | 8.09 | 8.25 | +1.67% | 69,193 |
05/22/2026 | 8.16 | 8.22 | 8.03 | 8.11 | -0.47% | 67,618 |
05/21/2026 | 8.00 | 8.17 | 7.95 | 8.15 | +1.32% | 53,517 |
05/20/2026 | 7.95 | 8.09 | 7.94 | 8.05 | +0.97% | 69,097 |
05/19/2026 | 7.97 | 8.07 | 7.95 | 7.97 | -1.08% | 76,950 |
05/18/2026 | 7.91 | 8.15 | 7.91 | 8.06 | +1.83% | 90,860 |
05/15/2026 | 7.98 | 8.02 | 7.89 | 7.91 | -1.68% | 74,664 |
05/14/2026 | 8.07 | 8.17 | 8.04 | 8.05 | +0.24% | 83,933 |
05/13/2026 | 7.93 | 8.09 | 7.93 | 8.03 | +0.85% | 74,669 |
05/12/2026 | 7.94 | 8.03 | 7.92 | 7.96 | 0.00% | 70,151 |
05/11/2026 | 8.10 | 8.14 | 7.95 | 7.96 | -2.02% | 69,656 |
05/08/2026 | 8.13 | 8.17 | 8.04 | 8.12 | -0.24% | 36,223 |
05/07/2026 | 8.15 | 8.23 | 8.13 | 8.14 | -0.12% | 73,180 |
05/06/2026 | 8.13 | 8.23 | 8.13 | 8.15 | +0.36% | 160,067 |
05/05/2026 | 8.01 | 8.17 | 7.96 | 8.12 | +1.82% | 90,683 |
05/04/2026 | 8.06 | 8.16 | 7.94 | 7.98 | -0.96% | 74,820 |
05/01/2026 | 7.91 | 8.10 | 7.84 | 8.06 | +1.96% | 119,807 |
04/30/2026 | 7.81 | 7.98 | 7.81 | 7.90 | +1.24% | 92,192 |
04/29/2026 | 7.86 | 7.89 | 7.68 | 7.81 | -1.59% | 92,990 |
04/28/2026 | 7.90 | 7.97 | 7.85 | 7.93 | +0.74% | 89,819 |
04/28/2026 |
$0.24 Earnings | |||||
04/27/2026 | 7.83 | 8.01 | 7.83 | 7.87 | +0.12% | 84,285 |
04/24/2026 | 7.76 | 7.87 | 7.65 | 7.86 | +1.88% | 72,034 |