Sachem Capital Historical Data - SCCB

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-0.735 -4.64% 15.12 15.10 15.88 15.80 15.855 16:00:04
more quote information »

SCCB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week13.0016.807.6410.5217,5902.1216.31%
1 Month25.8327.177.6414.378,743-10.71-41.46%
3 Months25.7027.177.6417.424,238-10.58-41.17%
6 Months26.0527.177.6422.234,775-10.93-41.96%
1 Year25.5627.177.6423.645,323-10.44-40.85%
3 Years25.5627.177.6423.645,323-10.44-40.85%
5 Years25.5627.177.6423.645,323-10.44-40.85%

SCCB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 15.12 -0.74 -4.64% 15.80 15.88 15.10 5,496
Mar 26 2020 15.855 3.85 32.01% 13.10 16.80 12.00 14,903
Mar 25 2020 12.01 2.21 22.55% 10.74 12.58 10.25 5,233
Mar 24 2020 9.80 1.29 15.16% 8.725 10.80 8.725 15,312
Mar 23 2020 8.51 -4.59 -35.03% 13.00 13.00 7.64 54,684
Mar 20 2020 13.0986 0.39 3.06% 13.00 13.9069 11.56 10,172
Mar 19 2020 12.71 2.91 29.69% 10.62 12.79 8.40 16,663
Mar 18 2020 9.80 -8.00 -44.94% 17.00 17.00 9.80 8,675
Mar 17 2020 17.80 -3.32 -15.72% 21.95 21.95 17.10 1,503
Mar 16 2020 21.12 1.11 5.55% 20.05 21.6761 20.05 3,659
Mar 13 2020 20.01 -2.49 -11.07% 22.76 24.74 20.01 7,133
Mar 12 2020 22.50 -1.55 -6.44% 23.60 23.60 22.50 7,521
Mar 11 2020 24.048 0.05 0.2% 23.69 24.325 23.63 2,106
Mar 10 2020 24.00 -0.08 -0.31% 24.15 25.2152 23.60 8,124
Mar 09 2020 24.075 -1.63 -6.32% 25.25 25.687 23.50 8,911
Mar 06 2020 25.70 -0.35 -1.34% 25.60 25.70 25.3036 4,392
Mar 05 2020 26.05 0.05 0.21% 25.41 26.05 25.40 5,236
Mar 04 2020 25.995 -0.01 -0.02% 25.95 27.17 25.95 1,125
Mar 03 2020 26.00 0.47 1.84% 26.00 26.00 26.00 275
Mar 02 2020 25.53 0.31 1.23% 25.8341 25.8341 25.49 1,342
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.