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 (SCCD)
Sachem Capital Corp (SCCD) Historical

SCCD Sachem Capital Corp

22.15

0.12 (0.54%)

May 24 2024 - Closed

Delayed by 15 minutes

SCCD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	22.15	0.12	0.54%	22.00	22.16	22.00	1,002
May 23 2024	22.03	0.00	0.00%	22.36	22.36	21.97	1,552
May 22 2024	22.03	-0.18	-0.81%	22.255	22.36	21.86	5,805
May 21 2024	22.21	-0.01	-0.05%	22.30	22.30	22.1087	1,201
May 20 2024	22.22	0.17	0.77%	22.00	22.315	22.00	2,388
May 17 2024	22.0501	0.01	0.05%	22.25	22.3017	22.05	1,726
May 16 2024	22.04	-0.07	-0.32%	22.11	22.11	22.04	856
May 15 2024	22.11	-0.04	-0.18%	22.1594	22.26	22.00	2,330
May 14 2024	22.15	-0.17	-0.76%	22.369	22.369	21.91	3,304
May 13 2024	22.32	0.00	0.00%	22.31	22.32	22.31	208
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
Apr 12 2024	22.50	-0.05	-0.22%	22.35	22.50	22.35	1,582
Apr 11 2024	22.55	0.00	0.00%	22.52	22.55	22.52	723
Apr 10 2024	22.55	0.39	1.76%	22.50	22.5799	22.40	1,974
Apr 09 2024	22.16	-0.46	-2.03%	22.58	22.58	22.16	623
Apr 08 2024	22.62	0.02	0.09%	22.68	22.68	22.50	115,575
Apr 05 2024	22.60	0.10	0.44%	22.60	22.796	22.51	14,023
Apr 04 2024	22.50	0.14	0.63%	22.80	22.80	22.30	29,443
Apr 03 2024	22.36	-0.14	-0.62%	22.50	22.50	22.36	3,171
Apr 02 2024	22.50	-0.50	-2.16%	22.98	22.98	22.50	5,923
Apr 01 2024	22.9958	0.02	0.07%	23.155	23.16	22.70	13,864
Mar 28 2024	22.98	0.03	0.13%	23.13	23.15	22.89	7,526
Mar 27 2024	22.95	0.10	0.44%	22.93	23.20	22.79	4,051
Mar 26 2024	22.85	-0.17	-0.72%	22.83	22.87	22.83	1,178
Mar 25 2024	23.015	0.11	0.46%	22.90	23.015	22.85	3,990
Mar 22 2024	22.91	0.12	0.53%	23.05	23.26	22.79	2,887
Mar 21 2024	22.79	0.14	0.62%	22.74	23.15	22.66	2,131
Mar 20 2024	22.65	-0.10	-0.44%	22.84	22.92	22.65	2,843
Mar 19 2024	22.75	0.32	1.43%	22.55	22.84	22.52	5,288
Mar 18 2024	22.43	-0.04	-0.19%	22.49	22.60	22.155	9,189
Mar 15 2024	22.4723	0.03	0.14%	22.27	22.4723	22.09	751
Mar 14 2024	22.44	-0.04	-0.18%	22.39	22.44	22.30	663
Mar 13 2024	22.4804	0.13	0.58%	22.44	22.54	22.35	2,315
Mar 12 2024	22.35	-0.14	-0.62%	22.50	22.50	22.29	1,786
Mar 11 2024	22.49	0.30	1.35%	22.31	22.49	22.19	4,080
Mar 08 2024	22.19	0.00	0.00%	22.15	22.34	22.15	1,967
Mar 07 2024	22.19	0.13	0.57%	22.18	22.20	22.11	2,110
Mar 06 2024	22.0639	-0.13	-0.57%	22.125	22.20	22.0639	1,425
Mar 05 2024	22.19	0.07	0.32%	22.15	22.20	22.15	279
Mar 04 2024	22.12	-0.08	-0.36%	22.04	22.1997	22.04	1,379
Mar 01 2024	22.1998	0.22	1.00%	21.98	22.1998	21.98	1,372
Feb 29 2024	21.98	-0.09	-0.41%	22.1899	22.20	21.8239	2,737
Feb 28 2024	22.07	0.00	0.00%	22.07	22.07	22.07	3
Feb 27 2024	22.07	0.07	0.32%	22.01	22.07	21.91	1,476

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