Seven Hills Realty Stock Price History
NASDAQ: SEVNReal EstateReal Estate Investment TrustsUSD
6.90-0.02 (-0.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SEVN price history at a glance
The price history for Seven Hills Realty (SEVN) on this page begins on May 22, 2006, when the stock closed at $28.87; it most recently closed at $6.90 on October 5, 2026. The highest price in this record is $45.40, reached on May 7, 2007; the latest close is 84.8% below that peak. Across the 19 complete calendar years in the table, SEVN finished higher in 7 and lower in 12. Its best year was 2009 (+65.6%) and its worst was 2008 (-59.3%).
Over roughly 20 years the share price changed -76.1%, a -6.8% compound annual price return (excluding dividends). In the last 12 months alone, SEVN has lost 30.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $45.40
- Date of high
- May 7, 2007
- Low since 2006
- $6.16
- Date of low
- Nov 17, 2008
- 52-week high
- $10.91
- 52-week low
- $6.70
- Last close
- $6.90
SEVN returns
1 week
+2.22%
1 month
-6.38%
3 months
-17.86%
6 months
-17.37%
Year to date
-22.47%
1 year
-30.23%
3 years
-36.93%
5 years
-33.59%
SEVN price return, excluding dividends.
SEVN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.90 | -22.47% |
| 2025 | 8.90 | -30.95% |
| 2024 | 12.89 | -0.39% |
| 2023 | 12.94 | +42.35% |
| 2022 | 9.09 | -12.43% |
| 2021 | 10.38 | -1.70% |
| 2020 | 10.56 | -47.09% |
| 2019 | 19.96 | +30.80% |
| 2018 | 15.26 | -20.06% |
| 2017 | 19.09 | -3.06% |
| 2016 | 19.69 | +6.12% |
| 2015 | 18.56 | -8.71% |
| 2014 | 20.33 | +24.75% |
| 2013 | 16.29 | -8.88% |
| 2012 | 17.88 | +32.53% |
| 2011 | 13.49 | -23.68% |
| 2010 | 17.68 | +8.76% |
| 2009 | 16.26 | +65.59% |
| 2008 | 9.82 | -59.33% |
| 2007 | 24.14 | -28.58% |
| 2006* | 33.80 | +17.05% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
SEVN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.96 | 6.97 | 6.88 | 6.90 | -0.29% | |
| 6.80 | 6.96 | 6.80 | 6.92 | +1.91% | |
| 6.88 | 6.90 | 6.70 | 6.79 | -1.59% | |
| 6.84 | 6.95 | 6.77 | 6.90 | +0.88% | |
| 6.81 | 6.98 | 6.75 | 6.84 | +1.33% | |
| 6.81 | 6.85 | 6.71 | 6.75 | -0.88% | |
| 6.88 | 6.90 | 6.74 | 6.81 | -1.02% | |
| 7.23 | 7.24 | 6.88 | 6.88 | -4.71% | |
| 7.21 | 7.36 | 7.19 | 7.22 | 0.00% | |
| 7.27 | 7.31 | 7.21 | 7.22 | -1.37% | |
| 7.29 | 7.34 | 7.22 | 7.32 | +0.14% | |
| 7.27 | 7.33 | 7.20 | 7.31 | +0.83% | |
| 7.47 | 7.48 | 7.24 | 7.25 | -2.82% | |
| 7.37 | 7.48 | 7.34 | 7.46 | +1.77% | |
| 7.33 | 7.41 | 7.30 | 7.33 | -0.14% | |
| 7.36 | 7.40 | 7.26 | 7.34 | -0.81% | |
| 7.47 | 7.47 | 7.37 | 7.40 | +0.54% | |
| 7.46 | 7.47 | 7.33 | 7.36 | -0.67% | |
| 7.38 | 7.44 | 7.35 | 7.41 | +0.14% | |
| 7.40 | 7.45 | 7.34 | 7.40 | -0.13% | |
| 7.40 | 7.57 | 7.36 | 7.41 | +0.95% | |
| 7.43 | 7.44 | 7.31 | 7.34 | -0.41% | |
| 7.43 | 7.44 | 7.37 | 7.37 | -0.94% | |
| 7.57 | 7.59 | 7.42 | 7.44 | -1.33% | |
| 7.50 | 7.61 | 7.50 | 7.54 | +0.40% | |
| 7.49 | 7.58 | 7.42 | 7.51 | +1.21% | |
| 7.54 | 7.54 | 7.42 | 7.42 | -0.80% | |
| 7.56 | 7.59 | 7.46 | 7.48 | -1.19% | |
| 7.55 | 7.66 | 7.54 | 7.57 | -0.13% | |
| 7.60 | 7.67 | 7.56 | 7.58 | -0.26% | |
| 7.60 | 7.67 | 7.56 | 7.60 | -0.26% | |
| 7.71 | 7.71 | 7.60 | 7.62 | -1.42% | |
| 7.76 | 7.78 | 7.63 | 7.73 | -0.39% | |
| 7.76 | 7.87 | 7.74 | 7.76 | +0.78% | |
| 7.72 | 7.73 | 7.66 | 7.70 | +0.13% | |
| 7.68 | 7.72 | 7.63 | 7.69 | +0.13% | |
| 7.59 | 7.78 | 7.59 | 7.68 | +0.66% | |
| 7.65 | 7.68 | 7.55 | 7.63 | -0.26% | |
| 7.73 | 7.75 | 7.65 | 7.65 | -1.42% | |
| 7.77 | 7.81 | 7.72 | 7.76 | +0.52% | |
| 7.72 | 7.80 | 7.69 | 7.72 | +0.78% | |
| 7.55 | 7.76 | 7.55 | 7.66 | +1.06% | |
| 7.50 | 7.67 | 7.47 | 7.58 | +1.20% | |
| 7.65 | 7.65 | 7.45 | 7.49 | -2.60% | |
| 7.72 | 7.76 | 7.65 | 7.69 | -0.39% | |
| 7.76 | 7.83 | 7.67 | 7.72 | -0.13% | |
| 7.66 | 7.75 | 7.58 | 7.73 | +1.05% | |
| 7.71 | 7.72 | 7.60 | 7.65 | +0.39% | |
| 7.65 | 7.79 | 7.61 | 7.62 | +1.06% | |
| 7.55 | 7.58 | 7.37 | 7.54 | +0.13% | |
| 7.77 | 7.79 | 7.50 | 7.53 | -1.70% | |
| 8.01 | 8.10 | 7.66 | 7.66 | -4.73% | |
| 8.00 | 8.10 | 7.92 | 8.04 | +0.50% | |
| 7.85 | 8.03 | 7.85 | 8.00 | +1.27% | |
| 7.83 | 7.92 | 7.79 | 7.90 | +0.89% | |
| 8.00 | 8.14 | 7.78 | 7.83 | -3.45% | |
| 8.05 | 8.13 | 8.01 | 8.11 | -0.61% | |
| 8.01 | 8.17 | 7.94 | 8.16 | +1.49% | |
| 8.24 | 8.29 | 8.01 | 8.04 | -5.74% | |
| 8.67 | 8.69 | 8.42 | 8.53 | -1.95% | |
| 8.40 | 8.71 | 8.40 | 8.70 | +3.57% | |
| 8.40 | 8.50 | 8.40 | 8.40 | +0.36% | |
| 8.46 | 8.50 | 8.37 | 8.37 | -1.06% | |
| 8.43 | 8.52 | 8.42 | 8.46 | +0.71% | |
| 8.35 | 8.43 | 8.30 | 8.40 | +1.33% | |
| 8.36 | 8.43 | 8.27 | 8.29 | -0.84% | |
| 8.32 | 8.45 | 8.28 | 8.36 | -0.24% | |
| 8.40 | 8.47 | 8.38 | 8.38 | -0.24% | |
| 8.60 | 8.64 | 8.40 | 8.40 | -1.98% | |
| 8.54 | 8.64 | 8.54 | 8.57 | +0.47% | |
| 8.45 | 8.61 | 8.43 | 8.53 | +1.19% | |
| 8.49 | 8.62 | 8.36 | 8.43 | -1.06% | |
| 8.97 | 8.97 | 8.42 | 8.52 | -5.44% | |
| 8.38 | 9.03 | 8.38 | 9.01 | +7.52% | |
| 8.46 | 8.50 | 8.36 | 8.38 | -0.71% | |
| 8.44 | 8.51 | 8.40 | 8.44 | +0.24% | |
| 8.22 | 8.46 | 8.20 | 8.42 | +2.56% | |
| 8.22 | 8.35 | 8.19 | 8.21 | +0.12% | |
| 8.19 | 8.28 | 8.15 | 8.20 | +0.99% | |
| 8.22 | 8.36 | 8.08 | 8.12 | -0.73% | |
| 8.25 | 8.35 | 8.17 | 8.18 | -0.49% | |
| 8.40 | 8.47 | 8.21 | 8.22 | -2.26% | |
| 8.40 | 8.46 | 8.38 | 8.41 | +0.12% | |
| 8.54 | 8.54 | 8.36 | 8.40 | -1.18% | |
| 8.58 | 8.62 | 8.49 | 8.50 | -0.23% | |
| 8.65 | 8.70 | 8.51 | 8.52 | 0.00% | |
| 8.64 | 8.72 | 8.51 | 8.52 | +0.12% | |
| 8.48 | 8.62 | 8.47 | 8.51 | +0.35% | |
| 8.57 | 8.64 | 8.47 | 8.48 | -0.12% | |
| 8.61 | 8.63 | 8.46 | 8.49 | -1.85% | |
| 8.80 | 8.80 | 8.48 | 8.65 | +2.85% | |
| 8.54 | 8.56 | 8.35 | 8.41 | -1.41% | |
| 8.62 | 8.69 | 8.52 | 8.53 | -1.04% | |
| 8.54 | 8.64 | 8.52 | 8.62 | +0.58% | |
| 8.53 | 8.64 | 8.53 | 8.57 | +0.47% | |
| 8.36 | 8.53 | 8.36 | 8.53 | +1.67% | |
| 8.44 | 8.50 | 8.30 | 8.39 | -0.47% | |
| 8.27 | 8.45 | 8.22 | 8.43 | +1.32% | |
| 8.22 | 8.36 | 8.21 | 8.32 | +0.97% | |
| 8.24 | 8.35 | 8.22 | 8.24 | -1.08% | |
| 8.18 | 8.43 | 8.18 | 8.33 | +1.83% | |
| 8.25 | 8.29 | 8.16 | 8.18 | -1.68% | |
| 8.34 | 8.45 | 8.31 | 8.32 | +0.24% | |
| 8.20 | 8.36 | 8.20 | 8.30 | +0.85% | |
| 8.21 | 8.30 | 8.19 | 8.23 | 0.00% | |
| 8.37 | 8.42 | 8.22 | 8.23 | -2.02% | |
| 8.41 | 8.45 | 8.32 | 8.40 | -0.24% | |
| 8.43 | 8.51 | 8.41 | 8.42 | -0.12% | |
| 8.41 | 8.51 | 8.41 | 8.43 | +0.36% | |
| 8.28 | 8.45 | 8.23 | 8.40 | +1.82% | |
| 8.33 | 8.44 | 8.21 | 8.25 | -0.96% | |
| 8.18 | 8.37 | 8.11 | 8.33 | +1.96% | |
| 8.07 | 8.25 | 8.07 | 8.17 | +1.24% | |
| 8.13 | 8.16 | 7.94 | 8.07 | -1.59% | |
| 8.17 | 8.24 | 8.12 | 8.20 | +0.74% | |
| 8.10 | 8.28 | 8.10 | 8.14 | +0.12% | |
| 8.02 | 8.14 | 7.91 | 8.13 | +1.88% | |
| 7.99 | 8.02 | 7.90 | 7.98 | -0.25% | |
| 8.05 | 8.18 | 7.96 | 8.00 | -0.62% | |
| 8.20 | 8.33 | 8.03 | 8.05 | -4.96% | |
| 8.52 | 8.61 | 8.44 | 8.47 | -0.82% | |
| 8.51 | 8.64 | 8.50 | 8.54 | +1.43% | |
| 8.51 | 8.54 | 8.38 | 8.42 | -0.82% | |
| 8.50 | 8.54 | 8.43 | 8.49 | +0.12% | |
| 8.38 | 8.49 | 8.33 | 8.48 | +1.44% | |
| 8.31 | 8.37 | 8.31 | 8.36 | +0.12% | |
| 8.30 | 8.37 | 8.26 | 8.35 | +0.60% | |
| 8.24 | 8.40 | 8.24 | 8.30 | +0.85% | |
| 8.30 | 8.32 | 8.16 | 8.23 | +0.86% | |
| 8.11 | 8.19 | 8.03 | 8.16 | +0.37% | |
| 8.09 | 8.23 | 8.09 | 8.13 | +0.12% | |
| 8.10 | 8.19 | 8.07 | 8.12 | -0.49% | |
| 8.18 | 8.27 | 8.15 | 8.16 | -0.73% | |
| 8.20 | 8.30 | 8.15 | 8.22 | +0.86% | |
| 8.12 | 8.27 | 8.10 | 8.15 | +0.49% | |
| 8.25 | 8.26 | 8.06 | 8.11 | -1.82% | |
| 8.30 | 8.41 | 8.26 | 8.26 | -0.60% | |
| 8.30 | 8.32 | 8.24 | 8.31 | +0.73% | |
| 8.34 | 8.35 | 8.19 | 8.25 | -1.32% | |
| 8.36 | 8.43 | 8.33 | 8.36 | +1.58% | |
| 8.30 | 8.33 | 8.16 | 8.23 | -0.84% | |
| 8.23 | 8.38 | 8.22 | 8.30 | +0.61% | |
| 8.32 | 8.38 | 8.22 | 8.25 | -1.67% | |
| 8.48 | 8.53 | 8.38 | 8.39 | -0.83% | |
| 8.32 | 8.47 | 8.32 | 8.46 | +2.30% | |
| 8.46 | 8.48 | 8.23 | 8.27 | -2.25% | |
| 8.40 | 8.52 | 8.40 | 8.46 | -0.59% | |
| 8.42 | 8.51 | 8.41 | 8.51 | 0.00% | |
| 8.46 | 8.56 | 8.43 | 8.51 | 0.00% | |
| 8.56 | 8.60 | 8.40 | 8.51 | -1.05% | |
| 8.57 | 8.61 | 8.44 | 8.60 | -0.69% | |
| 8.73 | 8.76 | 8.61 | 8.66 | -0.80% | |
| 8.63 | 8.75 | 8.58 | 8.73 | +1.75% | |
| 8.60 | 8.63 | 8.43 | 8.58 | -0.92% | |
| 8.51 | 8.72 | 8.48 | 8.66 | +1.17% | |
| 8.71 | 8.77 | 8.55 | 8.56 | -2.51% | |
| 8.84 | 8.89 | 8.77 | 8.78 | -0.79% | |
| 8.72 | 8.87 | 8.61 | 8.85 | +2.08% | |
| 8.56 | 8.76 | 8.56 | 8.67 | +0.81% | |
| 8.55 | 8.65 | 8.50 | 8.60 | +0.12% | |
| 8.70 | 8.70 | 8.52 | 8.59 | -1.49% | |
| 8.91 | 8.91 | 8.62 | 8.72 | +0.81% | |
| 8.75 | 8.87 | 8.62 | 8.65 | -1.03% | |
| 8.72 | 8.77 | 8.62 | 8.74 | +0.58% | |
| 8.74 | 8.85 | 8.52 | 8.69 | +0.35% | |
| 8.67 | 8.78 | 8.60 | 8.66 | -0.35% | |
| 8.80 | 8.83 | 8.67 | 8.69 | -0.69% | |
| 8.74 | 8.82 | 8.66 | 8.75 | 0.00% | |
| 8.94 | 8.96 | 8.71 | 8.75 | -2.02% | |
| 8.86 | 8.97 | 8.81 | 8.93 | +1.25% | |
| 8.81 | 8.85 | 8.69 | 8.82 | +0.23% | |
| 8.78 | 8.84 | 8.69 | 8.80 | +0.23% | |
| 8.75 | 8.82 | 8.66 | 8.78 | -0.11% | |
| 8.63 | 8.80 | 8.60 | 8.79 | +1.97% | |
| 8.60 | 8.71 | 8.50 | 8.62 | +0.23% | |
| 8.55 | 8.61 | 8.36 | 8.60 | +0.94% | |
| 8.57 | 8.67 | 8.50 | 8.52 | -0.81% | |
| 8.66 | 8.71 | 8.53 | 8.59 | -1.15% | |
| 8.90 | 8.90 | 8.58 | 8.69 | -4.82% | |
| 9.12 | 9.21 | 9.06 | 9.13 | +0.11% | |
| 9.26 | 9.30 | 9.07 | 9.12 | -0.87% | |
| 9.05 | 9.20 | 8.99 | 9.20 | +2.22% | |
| 9.12 | 9.19 | 8.83 | 9.00 | -1.96% | |
| 9.12 | 9.25 | 9.08 | 9.18 | +0.44% | |
| 9.01 | 9.16 | 8.97 | 9.14 | +1.44% | |
| 8.95 | 9.01 | 8.84 | 9.01 | +0.90% | |
| 8.85 | 9.03 | 8.85 | 8.93 | +0.56% | |
| 8.91 | 8.94 | 8.85 | 8.88 | -0.67% | |
| 8.85 | 8.99 | 8.79 | 8.94 | +1.59% | |
| 8.60 | 8.84 | 8.56 | 8.80 | +2.33% | |
| 9.00 | 9.06 | 8.60 | 8.60 | -4.02% | |
| 8.88 | 8.97 | 8.86 | 8.96 | +0.45% | |
| 8.89 | 8.96 | 8.85 | 8.92 | +0.22% | |
| 8.94 | 8.95 | 8.81 | 8.90 | 0.00% | |
| 8.95 | 8.98 | 8.86 | 8.90 | -0.89% | |
| 8.90 | 9.03 | 8.90 | 8.98 | +1.01% | |
| 8.98 | 9.00 | 8.86 | 8.89 | -1.33% | |
| 8.98 | 9.03 | 8.95 | 9.01 | +0.11% | |
| 8.97 | 9.03 | 8.89 | 9.00 | +0.33% | |
| 9.02 | 9.02 | 8.90 | 8.97 | -1.10% | |
| 9.09 | 9.28 | 9.01 | 9.07 | -0.11% | |
| 9.34 | 9.43 | 8.99 | 9.08 | -3.40% | |
| 9.39 | 9.56 | 9.32 | 9.40 | +0.11% | |
| 9.23 | 9.53 | 9.17 | 9.39 | +2.40% | |
| 9.36 | 9.59 | 9.11 | 9.17 | -1.71% | |
| 9.65 | 9.73 | 9.25 | 9.33 | -3.22% | |
| 9.54 | 9.81 | 9.50 | 9.64 | +4.44% | |
| 8.90 | 9.24 | 8.77 | 9.23 | +3.24% | |
| 8.73 | 8.98 | 8.67 | 8.94 | +2.88% | |
| 8.70 | 8.75 | 8.62 | 8.69 | -0.91% | |
| 8.58 | 8.95 | 8.58 | 8.77 | +2.93% | |
| 8.50 | 8.63 | 8.30 | 8.52 | -2.29% | |
| 8.70 | 8.73 | 8.67 | 8.72 | 0.00% | |
| 8.68 | 8.75 | 8.67 | 8.72 | +0.23% | |
| 8.66 | 8.77 | 8.66 | 8.70 | -0.23% | |
| 8.68 | 8.75 | 8.67 | 8.72 | -0.46% | |
| 8.78 | 8.78 | 8.66 | 8.76 | +0.11% | |
| 8.74 | 8.80 | 8.72 | 8.75 | -0.46% | |
| 8.76 | 8.85 | 8.74 | 8.79 | -0.11% | |
| 8.82 | 8.86 | 8.71 | 8.80 | +0.23% | |
| 8.64 | 8.78 | 8.64 | 8.78 | +1.62% | |
| 8.63 | 8.69 | 8.63 | 8.64 | 0.00% | |
| 8.64 | 8.69 | 8.63 | 8.64 | -0.35% | |
| 8.65 | 8.70 | 8.64 | 8.67 | -0.12% | |
| 8.69 | 8.80 | 8.65 | 8.68 | -1.70% | |
| 8.73 | 8.88 | 8.65 | 8.83 | +0.23% | |
| 8.62 | 8.89 | 8.62 | 8.81 | +0.80% | |
| 8.99 | 8.99 | 8.66 | 8.74 | -2.02% | |
| 8.80 | 9.00 | 8.80 | 8.92 | +0.90% | |
| 8.88 | 9.12 | 8.79 | 8.84 | -1.89% | |
| 8.96 | 9.13 | 8.94 | 9.01 | +1.01% | |
| 9.24 | 9.24 | 8.90 | 8.92 | -3.46% | |
| 9.36 | 9.47 | 9.19 | 9.24 | -1.70% | |
| 9.41 | 9.50 | 9.36 | 9.40 | -0.53% | |
| 9.47 | 9.54 | 9.36 | 9.45 | -0.11% | |
| 9.34 | 9.53 | 9.33 | 9.46 | +1.72% | |
| 9.48 | 9.57 | 9.22 | 9.30 | -3.02% | |
| 9.77 | 10.04 | 9.47 | 9.59 | -3.03% | |
| 10.01 | 10.17 | 9.84 | 9.89 | -2.56% | |
| 10.61 | 10.61 | 9.97 | 10.15 | -6.88% | |
| 10.81 | 10.91 | 10.69 | 10.90 | +1.68% | |
| 10.69 | 10.82 | 10.52 | 10.72 | +0.28% | |
| 10.58 | 10.74 | 10.47 | 10.69 | +1.33% | |
| 10.50 | 10.71 | 10.41 | 10.55 | +0.48% | |
| 10.40 | 10.50 | 10.38 | 10.50 | +1.35% | |
| 10.20 | 10.37 | 10.20 | 10.36 | +1.57% | |
| 10.19 | 10.30 | 10.10 | 10.20 | -0.78% | |
| 10.26 | 10.37 | 10.18 | 10.28 | +0.29% | |
| 10.04 | 10.30 | 10.00 | 10.25 | +2.09% | |
| 9.94 | 10.14 | 9.91 | 10.04 | +1.52% | |
| 10.03 | 10.15 | 9.88 | 9.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SEVN chart for longer ranges.