Sachem Capital Corp (SACC)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.085 | -0.340272217774 | 24.98 | 24.98 | 24.79 | 10706 | 24.892751 | CS |
| 4 | -0.235 | -0.935137286112 | 25.13 | 25.33 | 24.7736 | 9084 | 25.00147921 | CS |
| 12 | 0.155 | 0.626515763945 | 24.74 | 25.33 | 24.65 | 8024 | 24.93201107 | CS |
| 26 | 0.1835 | 0.742569249135 | 24.7115 | 25.33 | 24.45 | 5916 | 24.83751794 | CS |
| 52 | 0.705 | 2.91442744936 | 24.19 | 25.33 | 23.68 | 4541 | 24.67240826 | CS |
| 156 | -0.275 | -1.09257052046 | 25.17 | 25.65 | 22.24 | 3097 | 24.56635349 | CS |
| 260 | 0.105 | 0.423557886244 | 24.79 | 25.98 | 7.56 | 4140 | 23.80912625 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217000 | 24.895 | -0.04 | -0.14 | 24.96 | 24.96 | 24.8452 | 9328 |
| 1727130600 | 24.9301 | 0.01 | 0.04 | 24.97 | 24.9799 | 24.88 | 4528 |
| 1726871400 | 24.92 | 0.03 | 0.11 | 24.8722 | 24.92 | 24.86 | 2301 |
| 1726785000 | 24.8931 | 0.01 | 0.05 | 24.8708 | 24.915 | 24.8501 | 17080 |
| 1726698600 | 24.88 | -0.08 | -0.34 | 24.98 | 24.98 | 24.79 | 20293 |
| 1726612200 | 24.9645 | 0.07 | 0.28 | 24.9 | 24.9799 | 24.85 | 10052 |
| 1726525800 | 24.895 | -0.08 | -0.33 | 24.98 | 24.98 | 24.7736 | 31428 |
| 1726266600 | 24.978 | -0.31 | -1.23 | 25.05 | 25.2061 | 24.97 | 26027 |
| 1726180200 | 25.29 | 0.04 | 0.14 | 25.27 | 25.29 | 25.2634 | 4849 |
| 1726093800 | 25.2547 | -0.08 | -0.30 | 25.28 | 25.29 | 25.24 | 4482 |
| 1726007400 | 25.33 | 0.06 | 0.24 | 25.28 | 25.33 | 25.27 | 2541 |
| 1725921000 | 25.27 | 0.02 | 0.07 | 25.26 | 25.32 | 25.26 | 8165 |
| 1725661800 | 25.2513 | 0.04 | 0.15 | 25.22 | 25.2513 | 25.22 | 372 |
| 1725575400 | 25.2124 | 0 | 0.01 | 25.28 | 25.2899 | 25.21 | 5194 |
| 1725489000 | 25.21 | 0.06 | 0.24 | 25.1816 | 25.2361 | 25.16 | 2614 |
| 1725402600 | 25.15 | 0.04 | 0.16 | 25.13 | 25.19 | 25.11 | 7864 |
| 1725057000 | 25.11 | -0.01 | -0.04 | 25.11 | 25.13 | 25.11 | 2344 |
| 1724970600 | 25.12 | 0.01 | 0.04 | 25.11 | 25.12 | 25.11 | 630 |
| 1724884200 | 25.11 | -0.02 | -0.08 | 25.13 | 25.15 | 25.11 | 12511 |
| 1724797800 | 25.13 | -0.02 | -0.08 | 25.15 | 25.15 | 25.13 | 683 |
| 1724711400 | 25.15 | 0.02 | 0.08 | 25.1499 | 25.15 | 25.11 | 3591 |
| 1724452200 | 25.13 | 0.01 | 0.04 | 25.11 | 25.14 | 25.11 | 3365 |
| 1724365800 | 25.1199 | -0.05 | -0.20 | 25.16 | 25.16 | 25.1002 | 7949 |
| 1724279400 | 25.17 | 0.04 | 0.16 | 25.12 | 25.17 | 25.12 | 3394 |
| 1724193000 | 25.1306 | 0.18 | 0.72 | 24.96 | 25.17 | 24.9303 | 32901 |
| 1724106600 | 24.95 | 0.03 | 0.12 | 24.92 | 25 | 24.9 | 12339 |
| 1723847400 | 24.92 | 0.01 | 0.04 | 24.95 | 24.95 | 24.91 | 4717 |
| 1723761000 | 24.91 | -0.04 | -0.16 | 24.95 | 24.99 | 24.9 | 11750 |
| 1723674600 | 24.95 | 0.08 | 0.32 | 24.865 | 24.95 | 24.859 | 15481 |
| 1723588200 | 24.87 | 0.02 | 0.08 | 24.85 | 24.9 | 24.85 | 6428 |
| 1723501800 | 24.85 | -0.04 | -0.14 | 24.85 | 24.9 | 24.85 | 4700 |
| 1723242600 | 24.885 | 0.01 | 0.02 | 24.88 | 24.89 | 24.8501 | 3515 |
| 1723156200 | 24.88 | 0.04 | 0.16 | 24.84 | 24.88 | 24.84 | 5967 |
| 1723069800 | 24.8399 | 0.04 | 0.16 | 24.8 | 24.84 | 24.7999 | 4083 |
| 1722983400 | 24.7999 | -0 | -0.00 | 24.7965 | 24.8 | 24.78 | 2516 |
| 1722897000 | 24.8 | 0.06 | 0.24 | 24.7 | 24.85 | 24.7 | 9446 |
| 1722637800 | 24.74 | -0.12 | -0.48 | 24.8 | 24.8 | 24.74 | 11526 |
| 1722551400 | 24.86 | 0.02 | 0.08 | 24.85 | 24.8644 | 24.82 | 5979 |
| 1722465000 | 24.84 | -0.04 | -0.16 | 24.87 | 24.87 | 24.825 | 7072 |
| 1722378600 | 24.88 | 0.02 | 0.08 | 24.86 | 24.88 | 24.86 | 3297 |
| 1722292200 | 24.86 | 0.07 | 0.28 | 24.7802 | 24.86 | 24.77 | 3072 |
| 1722033000 | 24.7899 | -0.06 | -0.24 | 24.88 | 24.88 | 24.68 | 30885 |
| 1721946600 | 24.85 | -0.01 | -0.04 | 24.85 | 24.87 | 24.85 | 2229 |
| 1721860200 | 24.86 | -0 | -0.00 | 24.85 | 24.87 | 24.8293 | 1931 |
| 1721773800 | 24.861 | 0 | 0.00 | 24.88 | 24.88 | 24.86 | 1585 |
| 1721687400 | 24.86 | 0 | 0.00 | 24.86 | 24.86 | 24.8322 | 3142 |
| 1721428200 | 24.8599 | -0 | -0.00 | 24.9 | 24.9 | 24.85 | 4678 |
| 1721341800 | 24.86 | 0.01 | 0.04 | 24.85 | 24.88 | 24.85 | 3751 |
| 1721255400 | 24.85 | -0.08 | -0.32 | 24.88 | 24.88 | 24.85 | 5007 |
| 1721169000 | 24.93 | 0.18 | 0.73 | 24.8 | 24.93 | 24.8 | 25592 |
| 1721082600 | 24.7501 | 0.05 | 0.20 | 24.72 | 24.77 | 24.72 | 2859 |
| 1720823400 | 24.7007 | -0.01 | -0.04 | 24.7301 | 24.7301 | 24.7 | 3600 |
| 1720737000 | 24.71 | -0.04 | -0.16 | 24.75 | 24.75 | 24.65 | 16080 |
| 1720650600 | 24.75 | -0.05 | -0.20 | 24.71 | 24.79 | 24.71 | 3274 |
| 1720564200 | 24.8 | 0.06 | 0.24 | 24.8 | 24.8 | 24.74 | 8690 |
| 1720477800 | 24.74 | -0.01 | -0.03 | 24.69 | 24.8 | 24.69 | 3402 |
| 1720218600 | 24.7463 | -0 | -0.01 | 24.8 | 24.8 | 24.73 | 2590 |
| 1720040640 | 24.75 | 0.02 | 0.10 | 24.74 | 24.8 | 24.7 | 9743 |
| 1719959400 | 24.7258 | 0.07 | 0.27 | 24.65 | 24.75 | 24.64 | 14931 |
| 1719873000 | 24.6599 | -0.06 | -0.25 | 24.64 | 24.66 | 24.62 | 6105 |
| 1719613800 | 24.7224 | 0 | 0.00 | 24.7224 | 24.7224 | 24.7224 | 0 |
| 1719527400 | 24.7224 | -0.06 | -0.23 | 24.7 | 24.73 | 24.6901 | 1724 |
| 1719441000 | 24.78 | 0.08 | 0.32 | 24.7 | 24.78 | 24.68 | 6622 |
| 1719354600 | 24.7 | -0.08 | -0.32 | 24.73 | 24.8 | 24.67 | 7941 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
