NASDAQ:SEVN | Historical Stock Price | Seven Hills Realty Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-05-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.70$10.42$16.21$25.21$39.21$61.002006-05-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$20.20$52.2737,400——
2019-12-30$19.99$51.7332,400——
2019-12-27$20.00$51.7631,300——
2019-12-26$19.93$51.5726,200——
2019-12-24$19.83$51.3213,800——
2019-12-23$19.87$51.4234,400——
2019-12-20$19.93$51.5736,400——
2019-12-19$20.05$51.0374,200——
2019-12-18$19.95$50.78143,000——
2019-12-17$19.51$49.66205,300——
2019-12-16$19.58$49.83110,600——
2019-12-13$19.91$50.6713,400——
2019-12-12$20.09$51.1327,000——
2019-12-11$20.47$52.1026,800——
2019-12-10$20.68$52.6320,700——
2019-12-09$20.70$52.6919,300——
2019-12-06$20.52$52.2316,000——
2019-12-05$20.47$52.109,000——
2019-12-04$20.53$52.2517,700——
2019-12-03$20.43$52.0011,000——
2019-12-02$20.12$51.2110,000——
2019-11-29$20.50$52.1810,600——
2019-11-27$20.52$52.2314,400——
2019-11-26$20.39$51.9036,800——
2019-11-25$20.07$51.0839,100——
2019-11-22$20.00$50.9020,000——
2019-11-21$20.04$51.0124,500——
2019-11-20$20.20$51.4110,600——
2019-11-19$20.36$51.8210,200——
2019-11-18$20.30$51.6713,200——
2019-11-15$20.14$51.2619,200——
2019-11-14$19.94$50.7515,900——
2019-11-13$19.85$50.5210,000——
2019-11-12$19.82$50.4525,500——
2019-11-11$19.89$50.6212,600——
2019-11-08$19.82$50.4512,200——
2019-11-07$19.72$50.19103,200——
2019-11-06$20.26$51.5718,700——
2019-11-05$20.15$51.2919,200——
2019-11-04$20.57$52.3518,200——
2019-11-01$20.75$52.8122,700——
2019-10-31$20.61$52.4616,800——
2019-10-30$20.60$52.4314,500——
2019-10-29$20.60$52.4314,400——
2019-10-28$20.45$52.0510,200——
2019-10-25$20.52$52.2324,300——
2019-10-24$20.76$52.8421,000——
2019-10-23$20.72$52.7423,500——
2019-10-22$20.85$53.0725,400——
2019-10-21$20.77$52.8616,500——
2019-10-18$20.73$52.7618,900——
2019-10-17$20.48$52.1342,500——
2019-10-16$20.34$51.777,600——
2019-10-15$20.36$51.8233,100——
2019-10-14$20.46$52.0724,900——
2019-10-11$20.45$52.0521,400——
2019-10-10$20.37$51.8519,000——
2019-10-09$20.36$51.8221,400——
2019-10-08$20.38$51.8723,900——
2019-10-07$20.41$51.9518,200——
2019-10-04$20.49$52.1517,100——
2019-10-03$20.30$51.6719,200——
2019-10-02$20.06$51.0647,700——
2019-10-01$20.23$51.4930,200——
2019-09-30$20.39$51.9030,400——
2019-09-27$20.18$51.3661,900——
2019-09-26$20.59$52.4134,600——
2019-09-25$20.37$51.8556,400——
2019-09-24$20.41$51.9517,700——
2019-09-23$20.46$52.0734,600——
2019-09-20$20.45$52.0562,600——
2019-09-19$20.53$51.4139,200——
2019-09-18$20.27$50.7687,000——
2019-09-17$20.15$50.4640,400——
2019-09-16$19.86$49.7346,200——
2019-09-13$19.76$49.4818,600——
2019-09-12$20.04$50.1920,000——
2019-09-11$19.81$49.6123,100——
2019-09-10$19.57$49.0121,600——
2019-09-09$19.80$49.5815,300——
2019-09-06$19.88$49.7832,600——
2019-09-05$19.82$49.6330,200——
2019-09-04$19.92$49.8831,700——
2019-09-03$19.76$49.4829,600——
2019-08-30$19.60$49.0811,300——
2019-08-29$19.66$49.2312,200——
2019-08-28$19.49$48.8120,800——
2019-08-27$19.36$48.4823,000——
2019-08-26$19.57$49.0132,000——
2019-08-23$19.16$47.9822,800——
2019-08-22$19.57$49.0110,800——
2019-08-21$19.58$49.0339,500——
2019-08-20$19.43$48.6622,000——
2019-08-19$19.65$49.2130,900——
2019-08-16$19.49$48.8111,500——
2019-08-15$19.29$48.3116,900——
2019-08-14$19.15$47.9610,900——
2019-08-13$19.49$48.8123,100——
2019-08-12$19.38$48.5310,600——
2019-08-09$19.41$48.6123,300——
2019-08-08$19.52$48.8831,100——
2019-08-07$19.16$47.9824,600——
2019-08-06$19.16$47.9824,200——
2019-08-05$18.88$47.2871,300——
2019-08-02$19.02$47.6319,400——
2019-08-01$19.09$47.8133,700——
2019-07-31$19.04$47.68106,800——
2019-07-30$19.01$47.6121,200——
2019-07-29$18.92$47.3828,600——
2019-07-26$18.78$47.0317,400——
2019-07-25$18.75$46.9510,400——
2019-07-24$18.80$47.0821,200——
2019-07-23$18.77$47.0047,700——
2019-07-22$18.48$46.2848,400——
2019-07-19$18.49$46.3021,100——
2019-07-18$18.72$46.8810,400——
2019-07-17$18.80$47.0817,600——
2019-07-16$18.74$46.9317,700——
2019-07-15$18.88$47.2825,000——
2019-07-12$18.75$46.9510,000——
2019-07-11$18.91$47.3620,800——
2019-07-10$19.13$47.9117,800——
2019-07-09$19.05$47.7127,900——
2019-07-08$18.78$47.0313,800——
2019-07-05$18.79$47.0615,300——
2019-07-03$19.10$47.8333,000——
2019-07-02$18.64$46.6824,500——
2019-07-01$18.31$45.8517,000——
2019-06-28$18.33$45.9026,400——
2019-06-27$18.27$45.7515,100——
2019-06-26$18.07$45.2554,700——
2019-06-25$18.42$46.1316,200——
2019-06-24$18.73$46.9024,000——
2019-06-21$18.85$47.2117,500——
2019-06-20$19.08$47.7822,800——
2019-06-19$19.20$47.2620,100——
2019-06-18$19.15$47.1329,900——
2019-06-17$19.11$47.0319,000——
2019-06-14$19.04$46.8612,600——
2019-06-13$18.99$46.7410,900——
2019-06-12$18.86$46.4212,500——
2019-06-11$18.80$46.2736,700——
2019-06-10$18.94$46.6217,900——
2019-06-07$19.04$46.8617,700——
2019-06-06$18.78$46.2228,200——
2019-06-05$18.80$46.2712,300——
2019-06-04$18.55$45.6618,500——
2019-06-03$18.44$45.387,800——
2019-05-31$18.30$45.047,200——
2019-05-30$18.50$45.5327,800——
2019-05-29$18.26$44.9423,900——
2019-05-28$18.63$45.8525,200——
2019-05-24$18.80$46.279,500——
2019-05-23$18.71$46.0534,000——
2019-05-22$18.75$46.1512,800——
2019-05-21$18.68$45.9818,700——
2019-05-20$18.46$45.4336,800——
2019-05-17$18.74$46.1228,100——
2019-05-16$18.81$46.3012,400——
2019-05-15$18.70$46.0216,800——
2019-05-14$18.61$45.8010,700——
2019-05-13$18.48$45.4835,900——
2019-05-10$18.64$45.8820,000——
2019-05-09$18.38$45.2410,500——
2019-05-08$18.40$45.296,100——
2019-05-07$18.34$45.1429,100——
2019-05-06$18.73$46.1023,100——
2019-05-03$18.76$46.1712,000——
2019-05-02$18.51$45.5623,800——
2019-05-01$18.63$45.8525,800——
2019-04-30$18.68$45.9833,600——
2019-04-29$18.43$45.3622,200——
2019-04-26$18.60$45.789,300——
2019-04-25$18.39$45.2621,100——
2019-04-24$18.34$45.1438,900——
2019-04-23$18.18$44.7419,800——
2019-04-22$17.89$44.0325,600——
2019-04-18$18.13$44.6219,100——
2019-04-17$18.02$44.3535,500——
2019-04-16$18.16$44.7045,000——
2019-04-15$18.60$45.7810,200——
2019-04-12$18.69$46.0024,200——
2019-04-11$18.63$45.859,900——
2019-04-10$18.61$45.8022,600——
2019-04-09$18.54$45.639,300——
2019-04-08$18.66$45.9325,100——
2019-04-05$18.75$46.1520,700——
2019-04-04$18.65$45.9018,000——
2019-04-03$18.76$46.1734,900——
2019-04-02$18.79$46.2520,600——
2019-04-01$18.75$46.1537,000——
2019-03-29$18.69$46.0019,200——
2019-03-28$18.70$46.0217,300——
2019-03-27$18.55$45.6630,800——
2019-03-26$18.46$45.4324,600——
2019-03-25$18.30$45.0416,700——
2019-03-22$18.34$45.1436,000——
2019-03-21$18.37$45.2128,800——
2019-03-20$18.16$44.7064,300——
2019-03-19$18.27$44.1517,300——
2019-03-18$18.37$44.4015,400——
2019-03-15$18.55$44.8320,900——
2019-03-14$18.54$44.8117,100——
2019-03-13$18.45$44.5916,500——
2019-03-12$18.31$44.2529,000——
2019-03-11$18.33$44.3029,400——
2019-03-08$18.10$43.7414,200——
2019-03-07$18.08$43.7021,200——
2019-03-06$18.12$43.7924,000——
2019-03-05$18.20$43.9920,300——
2019-03-04$18.08$43.7028,700——
2019-03-01$17.94$43.3625,300——
2019-02-28$18.15$43.8619,600——
2019-02-27$18.06$43.6524,800——
2019-02-26$18.12$43.7920,800——
2019-02-25$18.25$44.1130,000——
2019-02-22$18.33$44.3037,200——
2019-02-21$18.19$43.9632,700——
2019-02-20$18.17$43.9158,400——
2019-02-19$18.21$44.0129,600——
2019-02-15$18.06$43.6526,400——
2019-02-14$18.04$43.6021,700——
2019-02-13$18.03$43.5720,800——
2019-02-12$17.90$43.2627,600——
2019-02-11$17.95$43.3825,400——
2019-02-08$17.78$42.9735,400——
2019-02-07$17.80$43.0255,700——
2019-02-06$17.67$42.7038,200——
2019-02-05$17.58$42.4983,300——
2019-02-04$17.62$42.5899,100——
2019-02-01$17.59$42.5150,800——
2019-01-31$17.75$42.9024,900——
2019-01-30$17.54$42.3923,800——
2019-01-29$17.30$41.8121,200——
2019-01-28$17.18$41.5245,500——
2019-01-25$16.86$40.7536,800——
2019-01-24$16.74$40.4628,400——
2019-01-23$16.67$40.2918,100——
2019-01-22$16.74$40.4647,300——
2019-01-18$16.76$40.5061,500——
2019-01-17$16.53$39.9523,000——
2019-01-16$16.39$39.6131,700——
2019-01-15$16.16$39.0589,600——
2019-01-14$16.23$39.2219,300——
2019-01-11$16.17$39.0823,300——
2019-01-10$16.20$39.15108,600——
2019-01-09$15.90$38.43106,700——
2019-01-08$15.86$38.3397,600——
2019-01-07$15.56$37.6066,700——
2019-01-04$15.26$36.8861,800——
2019-01-03$15.15$36.6151,300——
2019-01-02$14.84$35.8658,400——