Sachem Capital Corp (SCCC)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -0.761828388132 | 24.94 | 25.25 | 24.6275 | 8459 | 24.77748527 | CS |
| 4 | -0.05 | -0.201612903226 | 24.8 | 25.25 | 24.6065 | 7011 | 24.82631592 | CS |
| 12 | 0.1 | 0.405679513185 | 24.65 | 25.25 | 24.08 | 7602 | 24.73980167 | CS |
| 26 | -0.04 | -0.161355385236 | 24.79 | 25.25 | 24.08 | 5886 | 24.77825961 | CS |
| 52 | 0.7462 | 3.10867445988 | 24.0038 | 25.25 | 23.0801 | 5614 | 24.52564212 | CS |
| 156 | -1.06 | -4.1069352964 | 25.81 | 26.09 | 21.76 | 5077 | 24.51365623 | CS |
| 260 | -0.53 | -2.09651898734 | 25.28 | 26.73 | 21.76 | 6791 | 24.8563974 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785000 | 24.86 | 0.04 | 0.14 | 24.83 | 24.94 | 24.73 | 3672 |
| 1726698600 | 24.8242 | 0.11 | 0.44 | 25.08 | 25.08 | 24.76 | 9950 |
| 1726612200 | 24.715 | -0.06 | -0.22 | 24.97 | 24.97 | 24.6275 | 7459 |
| 1726525800 | 24.77 | 0.04 | 0.16 | 25.16 | 25.25 | 24.685 | 17012 |
| 1726266600 | 24.73 | -0.11 | -0.44 | 24.94 | 24.94 | 24.67 | 2939 |
| 1726180200 | 24.84 | -0.11 | -0.44 | 24.9 | 24.9 | 24.84 | 4039 |
| 1726093800 | 24.95 | 0.04 | 0.14 | 24.93 | 24.95 | 24.86 | 6378 |
| 1726007400 | 24.915 | -0.04 | -0.14 | 24.95 | 24.96 | 24.86 | 6549 |
| 1725921000 | 24.95 | 0 | 0.00 | 25.12 | 25.12 | 24.95 | 5582 |
| 1725661800 | 24.95 | 0.02 | 0.08 | 24.96 | 25.005 | 24.95 | 5647 |
| 1725575400 | 24.93 | 0.02 | 0.08 | 24.96 | 24.99 | 24.9101 | 5789 |
| 1725489000 | 24.91 | 0.17 | 0.69 | 24.84 | 25.04 | 24.84 | 6088 |
| 1725402600 | 24.74 | -0.04 | -0.15 | 24.8 | 24.9384 | 24.74 | 12191 |
| 1725057000 | 24.7762 | -0.02 | -0.10 | 24.8303 | 24.84 | 24.75 | 3627 |
| 1724970600 | 24.8 | 0 | 0.00 | 24.88 | 24.88 | 24.7 | 4831 |
| 1724884200 | 24.8 | 0 | 0.00 | 24.85 | 24.8999 | 24.6065 | 7822 |
| 1724797800 | 24.7991 | -0.04 | -0.15 | 24.86 | 24.86 | 24.7779 | 10625 |
| 1724711400 | 24.8354 | 0.03 | 0.10 | 24.81 | 24.85 | 24.75 | 7664 |
| 1724452200 | 24.81 | 0.06 | 0.24 | 24.8 | 24.85 | 24.619 | 4021 |
| 1724365800 | 24.75 | 0.09 | 0.36 | 24.6 | 24.82 | 24.46 | 13341 |
| 1724279400 | 24.66 | 0.21 | 0.86 | 24.45 | 24.8 | 24.4218 | 9875 |
| 1724193000 | 24.45 | 0.03 | 0.12 | 24.4 | 24.51 | 24.14 | 11980 |
| 1724106600 | 24.4212 | 0.09 | 0.37 | 24.47 | 24.47 | 24.3 | 4988 |
| 1723847400 | 24.33 | -0.17 | -0.69 | 24.48 | 24.51 | 24.31 | 27780 |
| 1723761000 | 24.5 | -0.14 | -0.57 | 24.6 | 24.71 | 24.3 | 9793 |
| 1723674600 | 24.64 | -0.15 | -0.61 | 24.78 | 24.78 | 24.5 | 2178 |
| 1723588200 | 24.79 | -0.2 | -0.79 | 24.9 | 24.9831 | 24.79 | 1869 |
| 1723501800 | 24.9876 | -0.06 | -0.22 | 25 | 25.05 | 24.95 | 3249 |
| 1723242600 | 25.0435 | 0.04 | 0.17 | 25.05 | 25.1 | 25.0001 | 1165 |
| 1723156200 | 25.0001 | 0 | 0.00 | 24.95 | 25.07 | 24.95 | 11806 |
| 1723069800 | 25 | 0.2 | 0.81 | 24.81 | 25 | 24.81 | 1770 |
| 1722983400 | 24.8 | 0.02 | 0.08 | 24.8 | 24.99 | 24.7468 | 8281 |
| 1722897000 | 24.78 | 0.09 | 0.36 | 24.69 | 24.83 | 24.69 | 4033 |
| 1722637800 | 24.69 | -0.08 | -0.32 | 24.8 | 25 | 24.58 | 10682 |
| 1722551400 | 24.77 | 0.02 | 0.08 | 24.77 | 24.9 | 24.6 | 3869 |
| 1722465000 | 24.75 | 0.09 | 0.36 | 24.88 | 25 | 24.62 | 19496 |
| 1722378600 | 24.66 | -0.13 | -0.52 | 24.5 | 24.91 | 24.5 | 3035 |
| 1722292200 | 24.79 | 0.39 | 1.60 | 24.58 | 24.91 | 24.3 | 27847 |
| 1722033000 | 24.4001 | -0.45 | -1.81 | 24.8 | 24.8 | 24.09 | 34612 |
| 1721946600 | 24.8506 | -0.13 | -0.52 | 24.9447 | 25 | 24.8001 | 5746 |
| 1721860200 | 24.98 | 0.06 | 0.24 | 24.95 | 24.98 | 24.92 | 1502 |
| 1721773800 | 24.92 | 0.02 | 0.08 | 24.95 | 25 | 24.92 | 543 |
| 1721687400 | 24.9001 | -0.04 | -0.16 | 24.9 | 24.95 | 24.9 | 2904 |
| 1721428200 | 24.94 | 0.09 | 0.36 | 24.94 | 24.94 | 24.94 | 200 |
| 1721341800 | 24.85 | -0.04 | -0.16 | 24.9 | 24.9143 | 24.84 | 2155 |
| 1721255400 | 24.89 | 0.05 | 0.20 | 24.85 | 24.9 | 24.8 | 1495 |
| 1721169000 | 24.84 | 0.02 | 0.10 | 24.8635 | 24.93 | 24.75 | 11614 |
| 1721082600 | 24.815 | 0.02 | 0.06 | 24.91 | 24.91 | 24.7 | 4606 |
| 1720823400 | 24.8 | -0.12 | -0.48 | 24.7501 | 24.91 | 24.75 | 2120 |
| 1720737000 | 24.92 | 0 | 0.00 | 24.87 | 24.92 | 24.76 | 10919 |
| 1720650600 | 24.92 | 0.06 | 0.26 | 24.88 | 24.92 | 24.88 | 1048 |
| 1720564200 | 24.856 | -0.07 | -0.30 | 24.9 | 24.9 | 24.8 | 3177 |
| 1720477800 | 24.93 | -0.09 | -0.36 | 25 | 25 | 24.87 | 6008 |
| 1720218600 | 25.02 | 0.14 | 0.56 | 24.88 | 25.05 | 24.75 | 8354 |
| 1720040640 | 24.881 | -0.12 | -0.48 | 25 | 25.05 | 24.88 | 5128 |
| 1719959400 | 25 | 0.2 | 0.81 | 24.92 | 25.05 | 24.7 | 10261 |
| 1719873000 | 24.8 | 0.27 | 1.10 | 24.65 | 24.8 | 24.08 | 10150 |
| 1719613800 | 24.53 | -0.28 | -1.13 | 24.6 | 24.6 | 23.98 | 27906 |
| 1719527400 | 24.81 | 0.06 | 0.24 | 24.75 | 24.86 | 24.75 | 678 |
| 1719441000 | 24.75 | -0.05 | -0.20 | 24.75 | 24.8 | 24.75 | 1185 |
| 1719354600 | 24.8 | 0.03 | 0.12 | 24.77 | 24.92 | 24.77 | 3565 |
| 1719268200 | 24.77 | 0.07 | 0.26 | 24.84 | 24.9402 | 24.75 | 11415 |
| 1719009000 | 24.705 | 0.05 | 0.22 | 24.7 | 24.705 | 24.63 | 3039 |
| 1718922600 | 24.65 | -0.17 | -0.69 | 24.65 | 24.8 | 24.65 | 7069 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
