Sachem Capital Historical Data - SCCB

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Sachem Capital Corp SCCB AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.1609 0.62% 26.0409 26.00 26.0409 26.0409 25.88 16:00:00
more quote information »

SCCB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week25.8326.1225.8325.958210.21090.82%
1 Month25.82926.1425.6025.871,6140.21190.82%
3 Months25.677126.1425.3525.694,4660.36381.42%
6 Months25.987526.7725.3525.803,9030.05340.21%
1 Year25.5626.7725.2825.774,9590.48091.88%
3 Years25.5626.7725.2825.774,9590.48091.88%
5 Years25.5626.7725.2825.774,9590.48091.88%

SCCB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 26.0409 0.16 0.62% 26.0409 26.0409 26.00 275
Feb 20 2020 25.88 0.00 0.0% 25.91 25.91 25.88 28
Feb 19 2020 25.88 -0.09 -0.35% 25.91 25.91 25.88 1,167
Feb 18 2020 25.97 -0.15 -0.57% 25.86 25.9732 25.86 1,700
Feb 14 2020 26.12 0.07 0.26% 25.83 26.12 25.83 388
Feb 13 2020 26.053 -0.09 -0.33% 26.13 26.14 26.053 1,470
Feb 12 2020 26.14 0.08 0.29% 26.14 26.14 26.122 2,056
Feb 11 2020 26.064 0.01 0.02% 25.9046 26.14 25.9046 1,870
Feb 10 2020 26.058 0.25 0.96% 25.89 26.14 25.89 1,277
Feb 07 2020 25.81 -0.19 -0.73% 25.78 25.81 25.78 350
Feb 06 2020 25.9999 0.00 0.0% 25.872 25.9999 25.872 805
Feb 05 2020 26.00 0.23 0.88% 25.96 26.00 25.96 1,700
Feb 04 2020 25.772 -0.18 -0.69% 25.80 25.80 25.754 892
Feb 03 2020 25.95 0.13 0.5% 25.82 25.95 25.82 595
Jan 31 2020 25.82 -0.03 -0.12% 25.7881 25.82 25.7881 825
Jan 30 2020 25.85 0.10 0.39% 25.85 25.85 25.75 2,793
Jan 29 2020 25.75 -0.02 -0.09% 25.7957 25.85 25.7066 4,030
Jan 28 2020 25.7722 0.12 0.48% 25.75 25.7722 25.736 1,100
Jan 27 2020 25.65 -0.12 -0.48% 25.65 25.7499 25.60 5,045
Jan 24 2020 25.7749 -0.02 -0.06% 25.829 25.85 25.7749 2,570
Jan 23 2020 25.79 -0.01 -0.04% 25.7397 25.79 25.7397 957
See More Historical Prices »


Your Recent History
AMEX
SCCB
Sachem Cap..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.