S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
AMEX
Sachem Capital Corp (SCCB)
Sachem Capital Corp (SCCB) Historical

SCCB Sachem Capital Corp

25.27

0.02 (0.08%)

May 21 2024 - Closed

Delayed by 15 minutes

SCCB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	25.27	0.02	0.08%	25.27	25.27	25.27	400
May 20 2024	25.25	0.01	0.04%	25.22	25.25	25.22	527
May 17 2024	25.24	0.00	0.00%	25.24	25.24	25.24	85
May 16 2024	25.24	0.03	0.12%	25.26	25.26	25.24	500
May 15 2024	25.21	0.00	0.00%	25.21	25.21	25.21	0
May 14 2024	25.21	0.01	0.05%	25.20	25.27	25.19	7,454
May 13 2024	25.1966	0.04	0.15%	25.17	25.1966	25.17	1,359
May 10 2024	25.16	0.00	0.00%	25.16	25.16	25.16	4
May 09 2024	25.16	0.02	0.08%	25.13	25.16	25.13	990
May 08 2024	25.14	0.00	0.00%	25.15	25.16	25.14	1,520
May 07 2024	25.14	0.07	0.28%	25.10	25.14	25.0801	8,593
May 06 2024	25.07	0.00	0.01%	25.1044	25.11	25.07	952
May 03 2024	25.0678	0.03	0.11%	25.05	25.0678	25.05	1,257
May 02 2024	25.04	0.02	0.08%	25.09	25.12	25.04	597
May 01 2024	25.02	0.00	0.00%	25.04	25.3998	25.01	5,687
Apr 30 2024	25.02	0.02	0.08%	25.01	25.02	25.01	8,830
Apr 29 2024	25.00	0.00	-0.01%	25.00	25.03	25.00	7,933
Apr 26 2024	25.0036	0.03	0.11%	25.00	25.0036	24.976	7,033
Apr 25 2024	24.975	0.07	0.26%	24.93	24.975	24.93	280
Apr 24 2024	24.91	-0.09	-0.36%	25.00	25.00	24.91	3,743
Apr 23 2024	25.00	0.09	0.36%	25.00	25.00	25.00	1,000
Apr 22 2024	24.91	-0.09	-0.36%	25.00	25.00	24.91	2,092
Apr 19 2024	25.00	0.03	0.12%	24.98	25.02	24.91	14,518
Apr 18 2024	24.97	0.06	0.24%	24.97	24.97	24.97	468
Apr 17 2024	24.91	-0.05	-0.20%	24.95	24.95	24.85	6,987
Apr 16 2024	24.96	-0.01	-0.04%	24.96	24.9751	24.96	1,183
Apr 15 2024	24.97	0.01	0.04%	24.96	24.985	24.96	3,384
Apr 12 2024	24.96	0.04	0.16%	24.97	24.97	24.9401	1,939
Apr 11 2024	24.92	-0.05	-0.20%	24.92	24.96	24.79	8,557
Apr 10 2024	24.97	-0.06	-0.24%	25.00	25.0158	24.97	2,850
Apr 09 2024	25.03	-0.03	-0.12%	25.03	25.03	25.03	110
Apr 08 2024	25.06	0.01	0.04%	25.06	25.06	25.06	800
Apr 05 2024	25.05	0.02	0.08%	25.01	25.05	25.01	400
Apr 04 2024	25.03	0.00	0.00%	25.035	25.035	25.02	499
Apr 03 2024	25.03	0.00	0.02%	25.00	25.03	25.00	1,682
Apr 02 2024	25.0252	0.04	0.14%	24.95	25.0252	24.95	2,130
Apr 01 2024	24.99	0.02	0.09%	24.97	24.99	24.97	752
Mar 28 2024	24.9676	-0.03	-0.13%	25.00	25.00	24.9676	1,200
Mar 27 2024	24.9999	0.22	0.89%	25.02	25.02	24.90	1,760
Mar 26 2024	24.78	-0.13	-0.52%	24.92	24.92	24.78	1,615
Mar 25 2024	24.91	-0.09	-0.36%	24.90	24.9127	24.90	523
Mar 22 2024	24.9998	0.13	0.52%	24.9998	24.9998	24.9998	200
Mar 21 2024	24.87	0.00	0.00%	24.87	24.87	24.87	0
Mar 20 2024	24.87	0.01	0.04%	24.8694	24.87	24.8694	270
Mar 19 2024	24.86	-0.09	-0.36%	24.94	24.94	24.85	2,424
Mar 18 2024	24.95	0.00	0.00%	24.95	24.95	24.95	913
Mar 15 2024	24.95	-0.35	-1.38%	24.80	24.95	24.80	809
Mar 14 2024	25.30	0.00	0.00%	24.92	25.30	24.92	31
Mar 13 2024	25.30	0.00	0.00%	25.30	25.31	25.30	1,100
Mar 12 2024	25.30	0.05	0.22%	25.30	25.30	25.30	100
Mar 11 2024	25.2456	0.04	0.14%	25.22	25.2456	25.22	1,605
Mar 08 2024	25.21	0.00	0.00%	25.21	25.21	25.21	28
Mar 07 2024	25.21	0.02	0.09%	25.25	25.25	25.2005	1,436
Mar 06 2024	25.1862	-0.02	-0.10%	25.20	25.29	25.1862	1,172
Mar 05 2024	25.2106	0.01	0.05%	25.2106	25.29	25.2106	300
Mar 04 2024	25.198	-0.03	-0.13%	25.21	25.21	25.198	1,885
Mar 01 2024	25.232	-0.07	-0.27%	25.2074	25.232	25.20	2,115
Feb 29 2024	25.30	0.14	0.56%	25.20	25.30	25.1999	1,587
Feb 28 2024	25.1587	0.06	0.23%	25.11	25.1587	25.11	2,565
Feb 27 2024	25.10	0.00	0.00%	25.10	25.10	25.10	11
Feb 26 2024	25.10	0.00	0.00%	25.0543	25.10	25.0543	1,780
Feb 23 2024	25.10	0.12	0.48%	25.05	25.10	25.00	5,045
Feb 22 2024	24.98	0.00	0.00%	24.98	24.98	24.98	100

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions