Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Sachem Capital Corp | SCCD | AMEX | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
22.32 |
SCCD Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 22.23 | 22.39 | 22.11 | 22.35 | 955 | 0.09 | 0.40% |
1 Month | 22.26 | 22.57 | 21.58 | 22.02 | 2,883 | 0.06 | 0.27% |
3 Months | 21.86 | 23.26 | 21.58 | 22.48 | 5,557 | 0.46 | 2.10% |
6 Months | 21.17 | 23.26 | 20.5155 | 21.91 | 5,380 | 1.15 | 5.43% |
1 Year | 20.59 | 23.26 | 19.80 | 21.82 | 5,795 | 1.73 | 8.40% |
3 Years | 24.90 | 27.29 | 18.82 | 22.32 | 5,253 | -2.58 | -10.36% |
5 Years | 24.90 | 27.29 | 18.82 | 22.32 | 5,253 | -2.58 | -10.36% |
SCCD 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
11 May 2024 | 22.32 | 0.00 | 0.00% | 22.32 | 22.32 | 22.32 | 0 |
10 May 2024 | 22.32 | -0.07 | -0.31% | 22.32 | 22.32 | 22.32 | 154 |
09 May 2024 | 22.39 | 0.00 | 0.00% | 22.14 | 22.39 | 22.14 | 22 |
08 May 2024 | 22.39 | 0.28 | 1.27% | 22.363 | 22.39 | 22.30 | 3,152 |
07 May 2024 | 22.11 | 0.01 | 0.05% | 22.23 | 22.29 | 22.11 | 493 |
04 May 2024 | 22.10 | 0.05 | 0.25% | 22.08 | 22.22 | 22.01 | 1,098 |
03 May 2024 | 22.045 | 0.00 | 0.00% | 22.045 | 22.045 | 22.045 | 67 |
02 May 2024 | 22.045 | 0.08 | 0.34% | 22.045 | 22.16 | 22.045 | 439 |
01 May 2024 | 21.97 | 0.12 | 0.55% | 21.93 | 22.13 | 21.85 | 5,629 |
30 Apr 2024 | 21.85 | -0.37 | -1.67% | 21.97 | 22.00 | 21.80 | 6,214 |
27 Apr 2024 | 22.22 | 0.30 | 1.37% | 22.21 | 22.22 | 22.00 | 544 |
26 Apr 2024 | 21.92 | 0.22 | 1.01% | 21.81 | 22.00 | 21.81 | 337 |
25 Apr 2024 | 21.70 | 0.05 | 0.23% | 21.71 | 21.75 | 21.60 | 3,862 |
24 Apr 2024 | 21.65 | -0.14 | -0.64% | 21.80 | 21.855 | 21.65 | 5,534 |
23 Apr 2024 | 21.79 | -0.26 | -1.18% | 21.79 | 22.34 | 21.58 | 9,238 |
20 Apr 2024 | 22.05 | -0.06 | -0.27% | 22.10 | 22.1933 | 22.05 | 1,801 |
19 Apr 2024 | 22.11 | -0.33 | -1.47% | 22.12 | 22.38 | 22.06 | 6,281 |
18 Apr 2024 | 22.44 | -0.01 | -0.04% | 22.17 | 22.44 | 22.17 | 2,110 |
17 Apr 2024 | 22.45 | -0.11 | -0.49% | 22.22 | 22.45 | 22.22 | 3,028 |
16 Apr 2024 | 22.56 | 0.06 | 0.27% | 22.26 | 22.57 | 22.1501 | 4,766 |