ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Seven Hills Realty Trust - Common Stock (NQ:SEVN)

8.595 -0.125 (-1.43%)
Streaming Delayed Price Updated: 12:17 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2026 8.910 8.910 8.615 8.720 186,402 +0.07(+0.81%)
Feb 18, 2026 8.750 8.870 8.620 8.650 129,395 -0.09(-1.03%)
Feb 17, 2026 8.720 8.770 8.620 8.740 80,168 +0.05(+0.58%)
Feb 13, 2026 8.740 8.850 8.520 8.690 106,106 +0.03(+0.35%)
Feb 12, 2026 8.670 8.780 8.600 8.660 71,881 -0.03(-0.35%)
Feb 11, 2026 8.800 8.830 8.671 8.690 51,137 -0.06(-0.69%)
Feb 10, 2026 8.740 8.820 8.660 8.750 73,389 +0.00(+0.00%)
Feb 09, 2026 8.940 8.956 8.710 8.750 91,692 -0.18(-2.02%)
Feb 06, 2026 8.860 8.965 8.810 8.930 169,613 +0.11(+1.25%)
Feb 05, 2026 8.810 8.850 8.691 8.820 99,042 +0.02(+0.23%)
Feb 04, 2026 8.780 8.840 8.690 8.800 64,646 +0.02(+0.23%)
Feb 03, 2026 8.750 8.820 8.660 8.780 77,276 -0.01(-0.11%)
Feb 02, 2026 8.630 8.800 8.600 8.790 85,739 +0.17(+1.97%)
Jan 30, 2026 8.600 8.705 8.500 8.620 107,812 +0.02(+0.23%)
Jan 29, 2026 8.550 8.610 8.360 8.600 75,420 +0.08(+0.94%)
Jan 28, 2026 8.570 8.670 8.500 8.520 91,408 -0.07(-0.81%)
Jan 27, 2026 8.660 8.705 8.530 8.590 123,865 -0.10(-1.15%)
Jan 26, 2026 8.900 8.900 8.580 8.690 133,608 -0.16(-1.81%)
Jan 23, 2026 8.840 8.927 8.782 8.850 207,132 +0.01(+0.11%)
Jan 22, 2026 8.976 9.015 8.792 8.840 152,621 -0.08(-0.87%)
Jan 21, 2026 8.772 8.918 8.714 8.918 127,962 +0.19(+2.22%)
Jan 20, 2026 8.840 8.908 8.559 8.724 207,771 -0.17(-1.96%)
Jan 16, 2026 8.840 8.966 8.797 8.898 109,783 +0.04(+0.44%)
Jan 15, 2026 8.734 8.879 8.695 8.860 74,646 +0.13(+1.44%)
Jan 14, 2026 8.676 8.734 8.569 8.734 114,026 +0.08(+0.90%)
Jan 13, 2026 8.579 8.756 8.579 8.656 89,422 +0.05(+0.56%)
Jan 12, 2026 8.637 8.666 8.581 8.608 102,655 -0.06(-0.67%)
Jan 09, 2026 8.579 8.714 8.520 8.666 79,480 +0.14(+1.59%)
Jan 08, 2026 8.336 8.569 8.297 8.530 118,903 +0.19(+2.33%)
Jan 07, 2026 8.724 8.782 8.336 8.336 160,112 -0.35(-4.02%)
Jan 06, 2026 8.608 8.695 8.588 8.685 128,694 +0.04(+0.45%)
Jan 05, 2026 8.617 8.685 8.581 8.646 83,384 +0.02(+0.22%)
Jan 02, 2026 8.666 8.671 8.540 8.627 95,413 +0.00(+0.00%)
Dec 31, 2025 8.676 8.701 8.588 8.627 135,193 -0.08(-0.89%)
Dec 30, 2025 8.627 8.752 8.627 8.705 136,885 +0.09(+1.01%)
Dec 29, 2025 8.705 8.719 8.588 8.617 102,216 -0.12(-1.33%)
Dec 26, 2025 8.705 8.753 8.676 8.734 65,627 +0.01(+0.11%)
Dec 24, 2025 8.695 8.754 8.617 8.724 47,877 +0.03(+0.33%)
Dec 23, 2025 8.743 8.743 8.627 8.695 82,891 -0.10(-1.10%)
Dec 22, 2025 8.811 8.995 8.729 8.792 163,926 -0.01(-0.11%)
Dec 19, 2025 9.054 9.141 8.714 8.802 401,839 -0.31(-3.40%)
Dec 18, 2025 9.102 9.267 9.029 9.112 162,715 +0.01(+0.11%)
Dec 17, 2025 8.947 9.238 8.889 9.102 238,395 +0.21(+2.40%)
Dec 16, 2025 9.073 9.291 8.831 8.889 226,286 -0.16(-1.71%)
Dec 15, 2025 9.354 9.432 8.966 9.044 250,679 -0.30(-3.22%)
Dec 12, 2025 9.247 9.509 9.209 9.344 220,893 +0.40(+4.44%)
Dec 11, 2025 8.627 8.957 8.501 8.947 246,433 +0.28(+3.24%)
Dec 10, 2025 8.462 8.705 8.404 8.666 289,378 +0.24(+2.88%)
Dec 09, 2025 8.433 8.482 8.356 8.423 148,764 -0.08(-0.91%)
Dec 08, 2025 8.317 8.676 8.312 8.501 239,047 +0.24(+2.93%)
Dec 05, 2025 8.239 8.365 8.045 8.259 295,411 -0.19(-2.29%)
Dec 04, 2025 8.433 8.465 8.404 8.453 242,156 +0.00(+0.00%)
Dec 03, 2025 8.414 8.481 8.404 8.453 201,058 +0.02(+0.23%)
Dec 02, 2025 8.394 8.497 8.394 8.433 102,008 -0.02(-0.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.