SCCC

Sachem Capital Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Sachem Capital Corp SCCC AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.015 -0.06% 24.855 16:00:03
Open Price Low Price High Price Close Price Prev Close
24.78 24.78 24.98 24.855 24.87
more quote information »

SCCC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.9225.122623.2624.728,330-0.065-0.26%
1 Month25.5025.6423.2625.138,640-0.645-2.53%
3 Months25.4325.6423.2625.285,744-0.575-2.26%
6 Months25.6025.7723.2625.414,910-0.745-2.91%
1 Year25.9726.7323.2625.715,191-1.12-4.29%
3 Years25.2826.7323.2625.358,757-0.425-1.68%
5 Years25.2826.7323.2625.358,757-0.425-1.68%

SCCC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 24.855 -0.02 -0.06% 24.78 24.98 24.78 6,773
Jun 23 2022 24.87 0.11 0.44% 24.90 24.9172 24.65 5,576
Jun 22 2022 24.76 0.15 0.6% 24.74 24.85 24.74 3,012
Jun 21 2022 24.612 -0.32 -1.28% 24.82 25.00 23.26 19,630
Jun 17 2022 24.93 0.07 0.29% 24.92 25.1226 24.92 5,101
Jun 16 2022 24.8584 -0.11 -0.45% 24.94 25.0102 24.77 29,564
Jun 15 2022 24.97 0.02 0.08% 24.96 25.03 24.94 10,770
Jun 14 2022 24.95 -0.45 -1.75% 24.90 25.10 24.89 9,313
Jun 13 2022 25.395 -0.06 -0.22% 25.51 25.6333 25.26 16,366
Jun 10 2022 25.45 -0.18 -0.7% 25.42 25.5308 25.35 10,117
Jun 09 2022 25.63 0.17 0.67% 25.64 25.64 25.41 5,483
Jun 08 2022 25.46 -0.12 -0.45% 25.55 25.5801 25.46 10,967
Jun 07 2022 25.575 -0.05 -0.18% 25.6386 25.6386 25.55 5,259
Jun 06 2022 25.62 0.05 0.18% 25.6176 25.6358 25.6176 1,547
Jun 03 2022 25.5747 0.07 0.29% 25.5663 25.62 25.46 4,401
Jun 02 2022 25.50 0.00 0.0% 25.54 25.55 25.45 13,249
Jun 01 2022 25.50 0.00 0.0% 25.50 25.55 25.50 2,109
May 31 2022 25.50 0.00 0.0% 25.60 25.60 25.50 2,660
May 30 2022 25.50 0.00 0.0% 25.50 25.50 25.50 0
May 27 2022 25.50 0.00 0.0% 25.50 25.50 25.50 403
May 26 2022 25.50 0.03 0.12% 25.52 25.54 25.50 2,555
See More Historical Prices »


Your Recent History
AMEX
SCCC
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.