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 | 0.1899 | 0.767269627193 | 24.7501 | 24.94 | 24.7 | 4398 | 24.83528649 | CS |
| 4 | 0.24 | 0.971659919028 | 24.7 | 25.05 | 23.98 | 6570 | 24.79405674 | CS |
| 12 | 0.15 | 0.605082694635 | 24.79 | 25.05 | 23.98 | 4647 | 24.81987995 | CS |
| 26 | 0.34 | 1.38211382114 | 24.6 | 25.05 | 23.98 | 5315 | 24.81904377 | CS |
| 52 | 0.95 | 3.95998332639 | 23.99 | 25.05 | 23.0801 | 4920 | 24.4481287 | CS |
| 156 | -1 | -3.85505011565 | 25.94 | 26.73 | 21.76 | 5083 | 24.63492711 | CS |
| 260 | -0.34 | -1.34493670886 | 25.28 | 26.73 | 21.76 | 6759 | 24.86578795 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.01 | -0.04 | 24.65 | 24.8 | 24.08 | 10150 |
| 1719613800 | 24.81 | 0 | 0.00 | 24.81 | 24.81 | 24.81 | 0 |
| 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 |
| 1718749800 | 24.8205 | 0.11 | 0.45 | 24.85 | 25.036 | 24.4804 | 4922 |
| 1718663400 | 24.71 | 0.26 | 1.06 | 24.51 | 24.8038 | 24.51 | 1899 |
| 1718404200 | 24.45 | -0.52 | -2.08 | 24.55 | 24.9 | 24.45 | 4316 |
| 1718317800 | 24.97 | -0.01 | -0.04 | 25 | 25 | 24.97 | 8078 |
| 1718231400 | 24.98 | 0 | 0.00 | 24.97 | 24.98 | 24.96 | 5770 |
| 1718145000 | 24.98 | 0.02 | 0.08 | 24.98 | 24.98 | 24.96 | 4311 |
| 1718058600 | 24.96 | 0 | 0.00 | 24.88 | 24.96 | 24.88 | 1487 |
| 1717799400 | 24.96 | -0.02 | -0.08 | 24.95 | 24.96 | 24.85 | 5883 |
| 1717713000 | 24.98 | 0.05 | 0.20 | 24.961 | 24.98 | 24.915 | 3639 |
| 1717626600 | 24.93 | 0.05 | 0.21 | 24.7001 | 24.98 | 24.7001 | 5668 |
| 1717540200 | 24.8776 | -0.1 | -0.41 | 25 | 25 | 24.8508 | 3224 |
| 1717453800 | 24.9799 | 0.1 | 0.40 | 24.97 | 25 | 24.77 | 6491 |
| 1717194600 | 24.8801 | 0.03 | 0.12 | 24.9 | 24.9199 | 24.88 | 1911 |
| 1717108200 | 24.85 | -0.05 | -0.20 | 24.8 | 24.88 | 24.7012 | 977 |
| 1717021800 | 24.9 | 0.05 | 0.20 | 24.9 | 24.9 | 24.75 | 2094 |
| 1716935400 | 24.8501 | 0 | 0.00 | 24.8999 | 25 | 24.8501 | 4426 |
| 1716589800 | 24.85 | -0.06 | -0.23 | 24.925 | 24.925 | 24.85 | 1334 |
| 1716503400 | 24.9063 | 0.03 | 0.11 | 24.94 | 25 | 24.87 | 2807 |
| 1716417000 | 24.8801 | -0.04 | -0.16 | 24.9497 | 24.9497 | 24.8701 | 6524 |
| 1716330600 | 24.9199 | -0 | -0.00 | 24.88 | 24.95 | 24.88 | 1968 |
| 1716244200 | 24.92 | 0.01 | 0.04 | 24.92 | 24.96 | 24.8797 | 6121 |
| 1715985000 | 24.91 | 0.06 | 0.24 | 25 | 25 | 24.85 | 1284 |
| 1715898600 | 24.85 | -0.05 | -0.20 | 24.98 | 24.98 | 24.7223 | 898 |
| 1715812200 | 24.9 | 0.04 | 0.16 | 25 | 25 | 24.8664 | 3650 |
| 1715725800 | 24.86 | 0.13 | 0.55 | 24.72 | 25 | 24.72 | 2632 |
| 1715639400 | 24.725 | 0 | 0.00 | 24.85 | 24.85 | 24.715 | 2268 |
| 1715380200 | 24.725 | -0.08 | -0.30 | 24.77 | 24.82 | 24.55 | 7701 |
| 1715293800 | 24.8 | -0.17 | -0.68 | 24.97 | 24.98 | 24.8 | 2049 |
| 1715207400 | 24.97 | 0.14 | 0.56 | 24.83 | 24.97 | 24.75 | 2474 |
| 1715121000 | 24.83 | 0.03 | 0.12 | 24.85 | 24.85 | 24.79 | 2012 |
| 1715034600 | 24.8 | 0.03 | 0.12 | 24.85 | 24.85 | 24.775 | 1268 |
| 1714775400 | 24.7694 | 0.01 | 0.04 | 24.85 | 24.9161 | 24.7694 | 4285 |
| 1714689000 | 24.76 | 0.04 | 0.16 | 24.88 | 24.88 | 24.7266 | 4154 |
| 1714602600 | 24.72 | 0.12 | 0.49 | 24.77 | 24.835 | 24.6113 | 3452 |
| 1714516200 | 24.6 | -0.12 | -0.50 | 24.7353 | 24.82 | 24.6 | 2963 |
| 1714429800 | 24.7242 | -0.11 | -0.45 | 24.85 | 24.85 | 24.65 | 5083 |
| 1714170600 | 24.835 | 0.05 | 0.18 | 24.79 | 24.835 | 24.67 | 3171 |
| 1714084200 | 24.79 | 0.09 | 0.36 | 24.75 | 24.8 | 24.675 | 6112 |
| 1713997800 | 24.7 | 0.07 | 0.28 | 24.67 | 24.77 | 24.67 | 1435 |
| 1713911400 | 24.63 | -0.09 | -0.34 | 24.64 | 24.8499 | 24.6 | 9221 |
| 1713825000 | 24.715 | 0.01 | 0.04 | 24.7 | 24.82 | 24.66 | 7222 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
