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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.56$29.4371,500——
2020-12-30$10.52$29.3290,300——
2020-12-29$10.38$28.9363,200——
2020-12-28$10.47$29.1885,300——
2020-12-24$10.04$27.9862,200——
2020-12-23$9.67$26.95162,300——
2020-12-22$9.29$25.8962,400——
2020-12-21$9.18$25.5843,400——
2020-12-18$9.30$25.64109,000——
2020-12-17$9.20$25.3691,500——
2020-12-16$9.09$25.0658,300——
2020-12-15$9.09$25.0659,600——
2020-12-14$9.05$24.9539,300——
2020-12-11$9.13$25.1790,300——
2020-12-10$9.15$25.2238,700——
2020-12-09$9.12$25.1466,200——
2020-12-08$9.12$25.1448,100——
2020-12-07$9.17$25.2848,700——
2020-12-04$9.27$25.5585,400——
2020-12-03$8.98$24.76125,000——
2020-12-02$8.54$23.5434,800——
2020-12-01$8.58$23.6545,500——
2020-11-30$8.35$23.0242,500——
2020-11-27$8.39$23.1313,200——
2020-11-25$8.41$23.1875,800——
2020-11-24$8.30$22.88114,500——
2020-11-23$7.82$21.5687,800——
2020-11-20$7.51$20.7017,500——
2020-11-19$7.41$20.43131,800——
2020-11-18$7.57$20.8737,800——
2020-11-17$7.58$20.9034,800——
2020-11-16$7.59$20.9253,700——
2020-11-13$7.42$20.4561,200——
2020-11-12$7.42$20.4515,500——
2020-11-11$7.58$20.9039,800——
2020-11-10$7.50$20.6827,800——
2020-11-09$7.47$20.5947,800——
2020-11-06$7.14$19.6894,200——
2020-11-05$7.20$19.85105,300——
2020-11-04$7.05$19.4346,300——
2020-11-03$7.04$19.4123,700——
2020-11-02$6.88$18.9757,900——
2020-10-30$7.04$19.4146,300——
2020-10-29$7.24$19.9618,900——
2020-10-28$7.17$19.7787,400——
2020-10-27$7.53$20.7648,000——
2020-10-26$7.62$21.0129,600——
2020-10-23$7.83$21.5947,900——
2020-10-22$7.94$21.89121,200——
2020-10-21$8.17$22.52146,400——
2020-10-20$8.45$23.2971,100——
2020-10-19$8.62$23.76163,300——
2020-10-16$8.45$23.2985,500——
2020-10-15$8.54$23.5458,200——
2020-10-14$8.62$23.7685,800——
2020-10-13$8.72$24.04119,900——
2020-10-12$8.63$23.7970,300——
2020-10-09$8.82$24.3184,000——
2020-10-08$8.95$24.6786,900——
2020-10-07$8.95$24.6745,900——
2020-10-06$8.88$24.4860,100——
2020-10-05$8.98$24.7662,000——
2020-10-02$8.86$24.4232,700——
2020-10-01$9.13$25.1721,700——
2020-09-30$9.06$24.9841,200——
2020-09-29$9.13$25.1740,300——
2020-09-28$9.37$25.8325,700——
2020-09-25$9.35$25.7839,200——
2020-09-24$9.37$25.8341,400——
2020-09-23$9.12$25.14123,200——
2020-09-22$9.47$26.1135,600——
2020-09-21$9.49$26.1694,700——
2020-09-18$9.92$27.0717,100——
2020-09-17$9.97$27.2134,200——
2020-09-16$10.05$27.4368,700——
2020-09-15$10.01$27.3274,400——
2020-09-14$9.95$27.1538,900——
2020-09-11$9.98$27.2339,400——
2020-09-10$9.98$27.2320,500——
2020-09-09$10.01$27.3276,300——
2020-09-08$9.96$27.1820,900——
2020-09-04$10.02$27.3453,900——
2020-09-03$9.95$27.1555,100——
2020-09-02$10.03$27.3747,800——
2020-09-01$9.97$27.2143,400——
2020-08-31$9.97$27.2117,300——
2020-08-28$9.96$27.1861,200——
2020-08-27$9.85$26.8875,300——
2020-08-26$9.90$27.0228,600——
2020-08-25$9.97$27.2145,100——
2020-08-24$9.99$27.2653,800——
2020-08-21$10.02$27.3497,000——
2020-08-20$10.12$27.6261,000——
2020-08-19$10.18$27.7829,200——
2020-08-18$10.27$28.0361,300——
2020-08-17$10.26$28.0056,000——
2020-08-14$10.41$28.41109,600——
2020-08-13$10.52$28.71117,500——
2020-08-12$10.83$29.5585,800——
2020-08-11$10.83$29.5596,600——
2020-08-10$10.89$29.72163,400——
2020-08-07$10.91$29.7778,800——
2020-08-06$10.98$29.96100,700——
2020-08-05$11.21$30.59218,800——
2020-08-04$11.48$31.3324,600——
2020-08-03$11.35$30.9735,900——
2020-07-31$11.46$31.2754,400——
2020-07-30$11.56$31.5511,500——
2020-07-29$11.90$32.4760,100——
2020-07-28$11.76$32.0938,800——
2020-07-27$11.43$31.1940,300——
2020-07-24$11.30$30.8447,000——
2020-07-23$11.48$31.3338,900——
2020-07-22$11.67$31.8586,600——
2020-07-21$11.55$31.5267,000——
2020-07-20$11.48$31.3350,600——
2020-07-17$11.82$32.2695,700——
2020-07-16$11.39$31.0865,100——
2020-07-15$11.47$31.3039,600——
2020-07-14$11.31$30.8653,400——
2020-07-13$11.02$30.0784,400——
2020-07-10$11.44$31.2223,500——
2020-07-09$11.48$31.3357,700——
2020-07-08$11.71$31.9622,700——
2020-07-07$11.74$32.0457,200——
2020-07-06$12.12$33.0787,800——
2020-07-02$12.18$33.2441,300——
2020-07-01$12.12$33.0754,600——
2020-06-30$11.66$31.8238,500——
2020-06-29$11.55$31.5221,700——
2020-06-26$11.41$31.1425,100——
2020-06-25$11.66$31.8247,900——
2020-06-24$11.58$31.60142,500——
2020-06-23$12.04$32.8642,100——
2020-06-22$12.02$32.80115,200——
2020-06-19$12.41$33.8784,200——
2020-06-18$12.65$34.2572,000——
2020-06-17$12.76$34.5536,300——
2020-06-16$12.56$34.0087,400——
2020-06-15$12.17$32.9553,100——
2020-06-12$12.06$32.6577,600——
2020-06-11$11.89$32.19243,100——
2020-06-10$13.12$35.5274,700——
2020-06-09$13.42$36.33157,600——
2020-06-08$13.77$37.28187,400——
2020-06-05$13.08$35.41208,800——
2020-06-04$12.31$33.3355,400——
2020-06-03$12.51$33.8774,300——
2020-06-02$11.96$32.3841,900——
2020-06-01$11.93$32.3051,700——
2020-05-29$11.58$31.3535,800——
2020-05-28$11.65$31.5444,300——
2020-05-27$11.42$30.9268,400——
2020-05-26$10.82$29.2959,200——
2020-05-22$10.49$28.4039,600——
2020-05-21$10.29$27.8662,100——
2020-05-20$10.23$27.7059,800——
2020-05-19$9.98$27.02102,400——
2020-05-18$9.96$26.9790,500——
2020-05-15$9.08$24.5870,600——
2020-05-14$9.08$24.5871,100——
2020-05-13$9.35$25.31110,100——
2020-05-12$9.81$26.56199,900——
2020-05-11$10.65$28.8356,000——
2020-05-08$10.93$29.5943,300——
2020-05-07$10.43$28.2446,400——
2020-05-06$10.35$28.0219,800——
2020-05-05$10.61$28.7336,200——
2020-05-04$10.55$28.5685,400——
2020-05-01$10.71$29.0053,600——
2020-04-30$11.35$30.7371,400——
2020-04-29$11.49$31.1136,600——
2020-04-28$10.84$29.3551,100——
2020-04-27$10.49$28.4057,900——
2020-04-24$10.13$27.4323,100——
2020-04-23$10.22$27.6732,500——
2020-04-22$10.32$27.9449,200——
2020-04-21$10.26$27.7894,200——
2020-04-20$10.66$28.8698,000——
2020-04-17$11.59$31.3892,800——
2020-04-16$11.20$30.3235,600——
2020-04-15$11.20$30.3256,600——
2020-04-14$11.82$32.0062,000——
2020-04-13$11.37$30.7857,100——
2020-04-09$12.03$32.57186,700——
2020-04-08$10.38$28.10119,100——
2020-04-07$8.95$24.23135,700——
2020-04-06$8.75$23.6985,200——
2020-04-03$7.83$21.20113,500——
2020-04-02$8.68$23.5048,300——
2020-04-01$9.07$24.5680,600——
2020-03-31$10.15$27.4880,400——
2020-03-30$10.66$28.8646,400——
2020-03-27$10.61$28.73135,300——
2020-03-26$9.94$26.91168,600——
2020-03-25$8.86$23.99154,500——
2020-03-24$7.18$19.4474,900——
2020-03-23$6.86$18.5774,000——
2020-03-20$7.80$21.12143,900——
2020-03-19$7.47$19.33103,500——
2020-03-18$7.68$19.8787,600——
2020-03-17$10.00$25.8887,200——
2020-03-16$9.61$24.87129,400——
2020-03-13$13.15$34.03118,300——
2020-03-12$13.56$35.0992,300——
2020-03-11$15.40$39.8586,800——
2020-03-10$16.73$43.29119,400——
2020-03-09$17.44$45.1372,800——
2020-03-06$19.24$49.7948,100——
2020-03-05$19.43$50.2892,200——
2020-03-04$19.92$51.5567,000——
2020-03-03$19.17$49.6163,900——
2020-03-02$19.16$49.58107,000——
2020-02-28$18.45$47.74190,700——
2020-02-27$20.12$52.0746,000——
2020-02-26$21.31$55.1535,300——
2020-02-25$21.63$55.9744,700——
2020-02-24$22.39$57.9459,300——
2020-02-21$22.52$58.2859,000——
2020-02-20$22.45$58.1036,600——
2020-02-19$22.26$57.6032,300——
2020-02-18$22.49$58.2065,700——
2020-02-14$22.30$57.7116,500——
2020-02-13$21.97$56.8516,700——
2020-02-12$21.85$56.5431,300——
2020-02-11$21.79$56.3929,100——
2020-02-10$21.62$55.9531,000——
2020-02-07$21.48$55.5949,000——
2020-02-06$21.30$55.1250,100——
2020-02-05$21.12$54.6558,100——
2020-02-04$21.08$54.5558,200——
2020-02-03$20.76$53.7248,400——
2020-01-31$20.75$53.7057,500——
2020-01-30$21.10$54.6018,800——
2020-01-29$21.07$54.5249,200——
2020-01-28$21.05$54.4747,900——
2020-01-27$21.08$54.5539,200——
2020-01-24$21.20$54.8638,700——
2020-01-23$21.37$55.3044,300——
2020-01-22$21.06$54.5045,000——
2020-01-21$21.09$54.5856,000——
2020-01-17$20.80$53.8354,100——
2020-01-16$20.75$53.7036,900——
2020-01-15$20.54$53.1517,100——
2020-01-14$20.25$52.4018,700——
2020-01-13$20.34$52.6425,300——
2020-01-10$20.14$52.1222,500——
2020-01-09$20.05$51.8825,600——
2020-01-08$19.97$51.6831,300——
2020-01-07$19.90$51.5034,000——
2020-01-06$20.13$52.0939,700——
2020-01-03$19.96$51.6535,100——
2020-01-02$19.97$51.6857,300——