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 | 22.32 |
SCCD Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 22.08 | 22.39 | 22.01 | 22.30 | 984 | 0.24 | 1.09% |
1 Month | 22.35 | 22.57 | 21.58 | 22.03 | 2,818 | -0.03 | -0.13% |
3 Months | 21.57 | 23.26 | 21.57 | 22.48 | 5,468 | 0.75 | 3.48% |
6 Months | 21.05 | 23.26 | 20.5155 | 21.91 | 5,339 | 1.27 | 6.03% |
1 Year | 20.95 | 23.26 | 19.80 | 21.82 | 5,746 | 1.37 | 6.54% |
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 |
---|---|---|---|---|---|---|---|
May 10 2024 | 22.32 | 0.00 | 0.00% | 22.32 | 22.32 | 22.32 | 0 |
May 09 2024 | 22.32 | -0.07 | -0.31% | 22.32 | 22.32 | 22.32 | 154 |
May 08 2024 | 22.39 | 0.00 | 0.00% | 22.14 | 22.39 | 22.14 | 22 |
May 07 2024 | 22.39 | 0.28 | 1.27% | 22.363 | 22.39 | 22.30 | 3,152 |
May 06 2024 | 22.11 | 0.01 | 0.05% | 22.23 | 22.29 | 22.11 | 493 |
May 03 2024 | 22.10 | 0.05 | 0.25% | 22.08 | 22.22 | 22.01 | 1,098 |
May 02 2024 | 22.045 | 0.00 | 0.00% | 22.045 | 22.045 | 22.045 | 67 |
May 01 2024 | 22.045 | 0.08 | 0.34% | 22.045 | 22.16 | 22.045 | 439 |
Apr 30 2024 | 21.97 | 0.12 | 0.55% | 21.93 | 22.13 | 21.85 | 5,629 |
Apr 29 2024 | 21.85 | -0.37 | -1.67% | 21.97 | 22.00 | 21.80 | 6,214 |
Apr 26 2024 | 22.22 | 0.30 | 1.37% | 22.21 | 22.22 | 22.00 | 544 |
Apr 25 2024 | 21.92 | 0.22 | 1.01% | 21.81 | 22.00 | 21.81 | 337 |
Apr 24 2024 | 21.70 | 0.05 | 0.23% | 21.71 | 21.75 | 21.60 | 3,862 |
Apr 23 2024 | 21.65 | -0.14 | -0.64% | 21.80 | 21.855 | 21.65 | 5,534 |
Apr 22 2024 | 21.79 | -0.26 | -1.18% | 21.79 | 22.34 | 21.58 | 9,238 |
Apr 19 2024 | 22.05 | -0.06 | -0.27% | 22.10 | 22.1933 | 22.05 | 1,801 |
Apr 18 2024 | 22.11 | -0.33 | -1.47% | 22.12 | 22.38 | 22.06 | 6,281 |
Apr 17 2024 | 22.44 | -0.01 | -0.04% | 22.17 | 22.44 | 22.17 | 2,110 |
Apr 16 2024 | 22.45 | -0.11 | -0.49% | 22.22 | 22.45 | 22.22 | 3,028 |
Apr 15 2024 | 22.56 | 0.06 | 0.27% | 22.26 | 22.57 | 22.1501 | 4,766 |