S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

SCCE Sachem Capital Corp

22.07

-0.12 (-0.54%)

May 10 2024 - Closed

Delayed by 15 minutes

SCCE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	22.07	-0.12	-0.54%	22.1899	22.1899	22.03	1,199
May 09 2024	22.19	0.31	1.42%	22.20	22.20	21.88	1,409
May 08 2024	21.88	-0.19	-0.86%	22.01	22.01	21.72	2,297
May 07 2024	22.0699	0.22	1.01%	21.94	22.282	21.94	2,581
May 06 2024	21.85	-0.15	-0.68%	22.20	22.20	21.85	2,845
May 03 2024	22.00	0.29	1.34%	21.69	22.00	21.69	1,725
May 02 2024	21.71	-0.09	-0.41%	21.68	21.90	21.68	2,102
May 01 2024	21.80	0.00	0.00%	21.90	21.90	21.80	445
Apr 30 2024	21.80	0.15	0.69%	21.65	21.80	21.65	701
Apr 29 2024	21.65	-0.05	-0.23%	21.83	22.0559	21.5503	4,536
Apr 26 2024	21.70	-0.10	-0.46%	21.94	21.94	21.70	1,306
Apr 25 2024	21.80	0.15	0.69%	21.74	21.83	21.71	3,115
Apr 24 2024	21.65	0.20	0.93%	21.49	21.74	21.405	10,181
Apr 23 2024	21.45	-0.26	-1.17%	21.61	21.69	21.32	10,231
Apr 22 2024	21.705	0.00	0.02%	21.65	21.97	21.61	4,909
Apr 19 2024	21.70	-0.06	-0.28%	21.71	21.975	21.61	3,162
Apr 18 2024	21.76	-0.21	-0.96%	22.00	22.05	21.76	8,478
Apr 17 2024	21.97	0.07	0.32%	22.00	22.10	21.97	1,137
Apr 16 2024	21.90	-0.46	-2.06%	22.29	22.32	21.90	6,882
Apr 15 2024	22.36	-0.04	-0.18%	22.50	22.50	22.25	6,318
Apr 12 2024	22.40	0.05	0.22%	22.35	22.47	22.35	1,144
Apr 11 2024	22.35	0.00	0.00%	22.202	22.35	22.2001	1,165
Apr 10 2024	22.35	0.05	0.22%	22.22	22.41	22.22	1,008
Apr 09 2024	22.3006	0.10	0.45%	22.21	22.45	22.21	3,990
Apr 08 2024	22.20	-0.19	-0.85%	22.25	22.30	22.20	13,069
Apr 05 2024	22.39	0.14	0.63%	22.33	22.70	22.26	3,636
Apr 04 2024	22.25	-0.16	-0.71%	22.28	22.546	22.25	3,919
Apr 03 2024	22.41	0.05	0.22%	22.41	22.54	22.41	1,228
Apr 02 2024	22.36	-0.13	-0.58%	22.64	22.64	22.32	2,707
Apr 01 2024	22.49	-0.23	-1.01%	22.69	22.70	22.3601	6,612
Mar 28 2024	22.72	-0.26	-1.13%	22.82	22.82	22.71	1,965
Mar 27 2024	22.98	0.18	0.77%	22.84	22.98	22.82	3,825
Mar 26 2024	22.8034	-0.10	-0.44%	22.79	23.04	22.79	2,741
Mar 25 2024	22.9048	-0.31	-1.31%	23.10	23.10	22.83	6,503
Mar 22 2024	23.21	0.46	2.02%	22.70	23.33	22.70	7,971
Mar 21 2024	22.7498	0.06	0.26%	22.6993	22.75	22.66	4,343
Mar 20 2024	22.69	-0.02	-0.09%	22.61	22.78	22.61	2,591
Mar 19 2024	22.71	-0.04	-0.18%	22.64	22.80	22.60	3,054
Mar 18 2024	22.75	0.12	0.53%	22.65	22.86	22.5802	5,720
Mar 15 2024	22.63	0.18	0.80%	22.48	22.63	22.45	2,185
Mar 14 2024	22.45	-0.28	-1.23%	22.50	22.55	22.40	1,536
Mar 13 2024	22.73	-0.04	-0.18%	22.85	22.86	22.60	5,925
Mar 12 2024	22.77	-0.02	-0.09%	22.88	22.89	22.74	5,204
Mar 11 2024	22.79	0.33	1.47%	22.57	22.80	22.52	2,272
Mar 08 2024	22.46	-0.09	-0.40%	22.55	22.55	22.4513	750
Mar 07 2024	22.55	0.19	0.85%	22.40	22.55	22.40	1,083
Mar 06 2024	22.36	0.04	0.18%	23.00	23.00	22.2313	2,250
Mar 05 2024	22.32	0.09	0.40%	22.15	22.35	22.12	2,051
Mar 04 2024	22.23	-0.29	-1.29%	22.09	22.45	22.0401	3,917
Mar 01 2024	22.52	0.34	1.51%	22.05	22.52	21.99	2,875
Feb 29 2024	22.1844	0.15	0.70%	22.03	22.29	22.03	2,257
Feb 28 2024	22.03	-0.02	-0.09%	21.99	22.15	21.99	674
Feb 27 2024	22.05	0.00	0.00%	22.05	22.27	21.9901	1,185
Feb 26 2024	22.05	0.06	0.27%	22.00	22.30	22.00	7,816
Feb 23 2024	21.99	-0.02	-0.09%	21.99	22.09	21.99	3,592
Feb 22 2024	22.01	0.00	0.00%	22.01	22.11	21.99	2,983
Feb 21 2024	22.01	-0.03	-0.14%	22.10	22.10	21.99	1,904
Feb 20 2024	22.04	0.03	0.14%	22.26	22.26	22.01	1,948
Feb 16 2024	22.01	-0.04	-0.18%	22.10	22.10	22.01	644
Feb 15 2024	22.05	-0.12	-0.54%	22.20	22.244	22.01	3,910
Feb 14 2024	22.1705	-0.06	-0.27%	22.16	22.2303	22.16	2,763
Feb 13 2024	22.23	0.09	0.39%	22.29	22.29	22.225	630
Feb 12 2024	22.144	0.11	0.52%	22.29	22.30	22.0301	1,797

Catalina Resources

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