Sachem Capital Corp (SCCG)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.69 | 3.24248120301 | 21.28 | 22.1427 | 21.1627 | 8779 | 21.51506245 | CS |
| 4 | -1.93 | -8.07531380753 | 23.9 | 24.33 | 20.5001 | 13511 | 22.235121 | CS |
| 12 | -1.13 | -4.89177489177 | 23.1 | 24.33 | 20.5001 | 7006 | 22.61036592 | CS |
| 26 | -1.58 | -6.70912951168 | 23.55 | 24.33 | 20.5001 | 7520 | 22.64887923 | CS |
| 52 | -0.86 | -3.76697328077 | 22.83 | 24.33 | 20.5001 | 5426 | 22.84244379 | CS |
| 156 | -2.93 | -11.7670682731 | 24.9 | 25.05 | 19.0301 | 7024 | 22.31239438 | CS |
| 260 | -2.93 | -11.7670682731 | 24.9 | 25.05 | 19.0301 | 7024 | 22.31239438 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182200 | 21.7 | 0.09 | 0.43 | 21.32 | 22.1427 | 21.32 | 9513 |
| 1732917840 | 21.6077 | 0.23 | 1.07 | 21.35 | 21.68 | 21.35 | 6446 |
| 1732750200 | 21.38 | -0.02 | -0.11 | 21.35 | 21.46 | 21.28 | 8373 |
| 1732663800 | 21.4033 | 0.12 | 0.58 | 21.28 | 21.45 | 21.1627 | 10883 |
| 1732577400 | 21.28 | 0.52 | 2.50 | 20.8 | 21.59 | 20.8 | 23898 |
| 1732318200 | 20.76 | -0.86 | -3.98 | 21.5 | 21.63 | 20.5001 | 36847 |
| 1732231800 | 21.62 | -0.38 | -1.73 | 22.23 | 22.249 | 21.35 | 39252 |
| 1732145400 | 22 | -0.75 | -3.30 | 22.75 | 23.07 | 22 | 21193 |
| 1732059000 | 22.75 | -0.65 | -2.78 | 23.235 | 23.4149 | 22.5411 | 24478 |
| 1731972600 | 23.4 | -0.25 | -1.06 | 23.4868 | 23.5045 | 23.084 | 6456 |
| 1731713400 | 23.65 | 0.02 | 0.08 | 23.62 | 23.73 | 23.62 | 1248 |
| 1731627000 | 23.63 | -0.06 | -0.25 | 23.52 | 23.7 | 23.45 | 15043 |
| 1731540600 | 23.69 | 0 | 0.00 | 23.625 | 23.7 | 23.5513 | 2765 |
| 1731454200 | 23.69 | -0.35 | -1.46 | 24.1 | 24.1 | 23.5687 | 8124 |
| 1731367800 | 24.04 | -0.06 | -0.25 | 24.01 | 24.2 | 24.01 | 8772 |
| 1731108600 | 24.0999 | 0.19 | 0.80 | 24.08 | 24.33 | 23.9207 | 8388 |
| 1731022200 | 23.9093 | 0.08 | 0.33 | 23.83 | 23.96 | 23.8 | 10411 |
| 1730935800 | 23.83 | -0.09 | -0.38 | 23.9 | 23.97 | 23.67 | 9323 |
| 1730849400 | 23.92 | 0.19 | 0.80 | 23.9 | 23.92 | 23.69 | 5459 |
| 1730763000 | 23.73 | 0.01 | 0.05 | 23.94 | 23.94 | 23.65 | 6555 |
| 1730500200 | 23.718 | 0.09 | 0.39 | 23.62 | 23.915 | 23.475 | 6433 |
| 1730413800 | 23.625 | 0.25 | 1.05 | 23.48 | 23.625 | 23.37 | 5925 |
| 1730327400 | 23.38 | 0.13 | 0.56 | 23.45 | 23.45 | 23.29 | 1628 |
| 1730241000 | 23.2499 | -0.34 | -1.44 | 23.52 | 23.52 | 23.23 | 4510 |
| 1730154600 | 23.59 | 0 | 0.00 | 23.6 | 23.6 | 23.59 | 630 |
| 1729895400 | 23.59 | 0.02 | 0.08 | 23.65 | 23.73 | 23.5 | 3811 |
| 1729809000 | 23.57 | 0.02 | 0.08 | 23.575 | 23.75 | 23.48 | 2879 |
| 1729722600 | 23.55 | -0.04 | -0.17 | 23.6 | 23.7499 | 23.4 | 4286 |
| 1729636200 | 23.59 | -0.14 | -0.59 | 23.53 | 23.75 | 23.45 | 4297 |
| 1729549800 | 23.73 | 0.3 | 1.26 | 23.47 | 23.85 | 23.47 | 8090 |
| 1729290600 | 23.435 | -0.02 | -0.06 | 23.45 | 23.6 | 23.4 | 3009 |
| 1729204200 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.33 | 8395 |
| 1729117800 | 23.4499 | 0.19 | 0.82 | 23.45 | 23.45 | 23.26 | 1382 |
| 1729031400 | 23.2601 | 0.01 | 0.04 | 23.3 | 23.3 | 23.2601 | 524 |
| 1728945000 | 23.25 | -0.04 | -0.17 | 23.45 | 23.45 | 23.25 | 1585 |
| 1728685800 | 23.29 | 0.04 | 0.19 | 23.43 | 23.45 | 23.29 | 2083 |
| 1728599400 | 23.2458 | 0.03 | 0.11 | 23.37 | 23.4899 | 23.2458 | 3241 |
| 1728513000 | 23.22 | -0.04 | -0.16 | 23.2686 | 23.4 | 23.22 | 935 |
| 1728426600 | 23.2577 | -0.04 | -0.18 | 23.3 | 23.37 | 23.25 | 2251 |
| 1728340200 | 23.3 | 0.03 | 0.13 | 23.3 | 23.3 | 23.3 | 234 |
| 1728081000 | 23.2708 | 0.07 | 0.28 | 23.3 | 23.3 | 23.2708 | 752 |
| 1727994600 | 23.205 | -0.1 | -0.41 | 23.3 | 23.3 | 23.205 | 1188 |
| 1727908200 | 23.3 | 0.1 | 0.43 | 23.3 | 23.3 | 23.21 | 2098 |
| 1727821800 | 23.2 | 0.09 | 0.39 | 23.25 | 23.49 | 23.1 | 3886 |
| 1727735400 | 23.11 | -0.28 | -1.20 | 23.39 | 23.43 | 23.11 | 3762 |
| 1727476200 | 23.3899 | 0.43 | 1.87 | 23 | 23.39 | 23 | 7061 |
| 1727389800 | 22.96 | 0.01 | 0.04 | 23.06 | 23.06 | 22.86 | 1747 |
| 1727303400 | 22.95 | 0 | 0.00 | 23.01 | 23.01 | 22.9 | 423 |
| 1727217000 | 22.95 | 0.1 | 0.44 | 22.79 | 22.998 | 22.61 | 3365 |
| 1727130600 | 22.85 | -0.05 | -0.22 | 22.9 | 22.9999 | 22.6299 | 5975 |
| 1726871400 | 22.9 | 0.27 | 1.22 | 22.7 | 23.05 | 22.6001 | 3061 |
| 1726785000 | 22.625 | 0.23 | 1.00 | 22.53 | 22.73 | 22.4501 | 4091 |
| 1726698600 | 22.4 | -0.35 | -1.54 | 23.4 | 23.4 | 22.15 | 12887 |
| 1726612200 | 22.75 | -0.16 | -0.70 | 22.88 | 23.06 | 22.75 | 6787 |
| 1726525800 | 22.91 | -0.06 | -0.26 | 22.98 | 23.19 | 22.8 | 10055 |
| 1726266600 | 22.97 | -0.47 | -2.01 | 23.1 | 23.1 | 22.97 | 2488 |
| 1726180200 | 23.44 | 0.19 | 0.82 | 23.31 | 23.4999 | 23.1 | 8568 |
| 1726093800 | 23.25 | 0.01 | 0.04 | 23.3 | 23.3099 | 23.22 | 3722 |
| 1726007400 | 23.24 | 0.14 | 0.61 | 23.1 | 23.25 | 23 | 2962 |
| 1725921000 | 23.0999 | 0.18 | 0.81 | 22.92 | 23.0999 | 22.92 | 2216 |
| 1725661800 | 22.915 | 0.02 | 0.07 | 22.86 | 23.02 | 22.82 | 3528 |
| 1725575400 | 22.9 | 0.06 | 0.26 | 22.88 | 22.9 | 22.8 | 2590 |
| 1725489000 | 22.84 | 0.24 | 1.06 | 22.7 | 22.84 | 22.7 | 2168 |
| 1725402600 | 22.6 | 0.18 | 0.80 | 22.42 | 22.6987 | 22.42 | 3020 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
