Sachem Capital Corp (SCCC)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 0.734693877551 | 24.5 | 24.89 | 24.35 | 6110 | 24.72390387 | CS |
| 4 | 0.35 | 1.43855322647 | 24.33 | 24.89 | 23.99 | 6472 | 24.40700403 | CS |
| 12 | -0.2 | -0.8038585209 | 24.88 | 25.08 | 23.99 | 8786 | 24.43351283 | CS |
| 26 | -0.32 | -1.28 | 25 | 25.25 | 23.99 | 7981 | 24.59340199 | CS |
| 52 | 0.03 | 0.121703853955 | 24.65 | 25.25 | 23.99 | 6523 | 24.67911359 | CS |
| 156 | -1.03 | -4.00622325943 | 25.71 | 25.76 | 21.76 | 5489 | 24.41346741 | CS |
| 260 | -0.6 | -2.37341772152 | 25.28 | 26.73 | 21.76 | 6893 | 24.82816203 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 24.8384 | 0.06 | 0.24 | 24.77 | 24.89 | 24.77 | 7719 |
| 1735860600 | 24.7789 | 0.21 | 0.84 | 24.5573 | 24.8 | 24.5573 | 7059 |
| 1735687800 | 24.5725 | -0.08 | -0.32 | 24.7 | 24.7 | 24.435 | 7248 |
| 1735601400 | 24.6515 | 0.3 | 1.24 | 24.5 | 24.6515 | 24.35 | 2412 |
| 1735342200 | 24.35 | -0.2 | -0.81 | 24.6 | 24.6 | 24.35 | 5653 |
| 1735255800 | 24.55 | 0.11 | 0.44 | 24.3 | 24.55 | 24.3 | 1892 |
| 1735077840 | 24.4436 | 0.07 | 0.28 | 24.4 | 24.5 | 24.3815 | 3825 |
| 1734996600 | 24.375 | -0.02 | -0.07 | 24.47 | 24.47 | 24.35 | 7042 |
| 1734737400 | 24.3912 | 0.19 | 0.79 | 24.14 | 24.4 | 24.14 | 9141 |
| 1734651000 | 24.2 | -0.11 | -0.45 | 24.2 | 24.47 | 24.2 | 4720 |
| 1734564600 | 24.31 | 0.14 | 0.58 | 24.205 | 24.42 | 24.2001 | 10994 |
| 1734478200 | 24.17 | -0.09 | -0.38 | 24.27 | 24.4 | 24.132 | 11195 |
| 1734391800 | 24.261 | 0.09 | 0.38 | 24.2 | 24.37 | 24.05 | 7229 |
| 1734132600 | 24.17 | -0.59 | -2.38 | 24.14 | 24.4086 | 23.99 | 15927 |
| 1734046200 | 24.76 | 0.21 | 0.86 | 24.6 | 24.77 | 24.6 | 2447 |
| 1733959800 | 24.55 | 0.05 | 0.20 | 24.5103 | 24.65 | 24.48 | 7334 |
| 1733873400 | 24.5 | 0.08 | 0.33 | 24.4543 | 24.5 | 24.4543 | 1295 |
| 1733787000 | 24.42 | 0.04 | 0.16 | 24.33 | 24.59 | 24.31 | 3314 |
| 1733527800 | 24.38 | 0.2 | 0.83 | 24.41 | 24.49 | 24.31 | 7466 |
| 1733441400 | 24.1799 | 0.08 | 0.33 | 24.05 | 24.7 | 24.05 | 172295 |
| 1733355000 | 24.1 | -0.19 | -0.78 | 24.24 | 24.49 | 24.1 | 12483 |
| 1733268600 | 24.29 | 0.05 | 0.21 | 24.38 | 24.38 | 24.24 | 3055 |
| 1733182200 | 24.24 | 0.05 | 0.21 | 24.69 | 24.69 | 24.1916 | 6125 |
| 1732917840 | 24.19 | -0.07 | -0.29 | 24.02 | 24.55 | 24.02 | 4920 |
| 1732750200 | 24.26 | 0.11 | 0.47 | 24.15 | 24.295 | 24.12 | 4956 |
| 1732663800 | 24.1459 | -0.13 | -0.53 | 24.25 | 24.27 | 24.105 | 5754 |
| 1732577400 | 24.2751 | 0.11 | 0.43 | 24.25 | 24.4999 | 24.25 | 8507 |
| 1732318200 | 24.17 | -0.23 | -0.94 | 24.38 | 24.415 | 24.05 | 12210 |
| 1732231800 | 24.4 | -0.05 | -0.20 | 24.4 | 24.48 | 24.4 | 7646 |
| 1732145400 | 24.45 | -0.15 | -0.61 | 24.6 | 24.6 | 24.45 | 4059 |
| 1732059000 | 24.6 | -0.05 | -0.20 | 24.6 | 24.7 | 24.58 | 9818 |
| 1731972600 | 24.65 | -0.24 | -0.96 | 24.92 | 24.92 | 24.65 | 5472 |
| 1731713400 | 24.89 | -0.06 | -0.24 | 24.9165 | 24.9165 | 24.85 | 2920 |
| 1731627000 | 24.9499 | -0.01 | -0.05 | 24.9612 | 24.97 | 24.9499 | 6998 |
| 1731540600 | 24.9619 | -0.12 | -0.47 | 24.98 | 24.98 | 24.9619 | 957 |
| 1731454200 | 25.08 | 0.12 | 0.48 | 24.964 | 25.08 | 24.9568 | 3250 |
| 1731367800 | 24.96 | -0.04 | -0.16 | 25 | 25 | 24.95 | 2175 |
| 1731108600 | 25 | 0.07 | 0.28 | 24.93 | 25.02 | 24.9 | 12192 |
| 1731022200 | 24.93 | 0.03 | 0.12 | 24.9 | 24.93 | 24.9 | 3767 |
| 1730935800 | 24.9 | -0.03 | -0.10 | 25.0569 | 25.0569 | 24.9 | 9102 |
| 1730849400 | 24.925 | 0.02 | 0.10 | 24.9 | 24.975 | 24.85 | 4271 |
| 1730763000 | 24.901 | -0.04 | -0.15 | 24.94 | 25 | 24.9 | 4362 |
| 1730500200 | 24.9376 | -0.02 | -0.09 | 24.9 | 25.08 | 24.9 | 12902 |
| 1730413800 | 24.9599 | -0.09 | -0.36 | 25 | 25 | 24.8991 | 2052 |
| 1730327400 | 25.05 | 0.12 | 0.48 | 24.87 | 25.05 | 24.87 | 2621 |
| 1730241000 | 24.93 | 0.06 | 0.24 | 24.98 | 24.98 | 24.93 | 975 |
| 1730154600 | 24.87 | 0.06 | 0.23 | 25.04 | 25.08 | 24.87 | 4215 |
| 1729895400 | 24.8127 | -0.12 | -0.47 | 24.92 | 24.94 | 24.8127 | 5997 |
| 1729809000 | 24.93 | 0.01 | 0.03 | 25.08 | 25.08 | 24.9 | 4579 |
| 1729722600 | 24.9215 | 0 | 0.00 | 24.97 | 24.97 | 24.9215 | 179 |
| 1729636200 | 24.9215 | 0.01 | 0.05 | 24.93 | 24.99 | 24.9215 | 2150 |
| 1729549800 | 24.91 | 0.01 | 0.02 | 24.9 | 25.01 | 24.8286 | 12732 |
| 1729290600 | 24.9042 | -0.04 | -0.14 | 24.86 | 25.0099 | 24.86 | 2477 |
| 1729204200 | 24.9395 | 0.06 | 0.23 | 25.02 | 25.02 | 24.85 | 6278 |
| 1729117800 | 24.8812 | -0.03 | -0.14 | 25.07 | 25.07 | 24.88 | 5865 |
| 1729031400 | 24.915 | 0.06 | 0.26 | 24.85 | 24.915 | 24.85 | 1050 |
| 1728945000 | 24.85 | -0.03 | -0.12 | 24.88 | 24.95 | 24.85 | 4377 |
| 1728685800 | 24.88 | -0.02 | -0.06 | 24.86 | 24.9 | 24.86 | 2088 |
| 1728599400 | 24.895 | -0.01 | -0.02 | 24.9 | 24.9143 | 24.87 | 3392 |
| 1728513000 | 24.9 | -0.04 | -0.16 | 24.94 | 24.94 | 24.9 | 3101 |
| 1728426600 | 24.94 | 0.03 | 0.12 | 24.94 | 24.94 | 24.8794 | 3172 |
| 1728340200 | 24.91 | 0.07 | 0.30 | 24.91 | 25.02 | 24.86 | 5946 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
