Sachem Capital Corp (SCCD)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.115 | -0.518018018018 | 22.2 | 22.27 | 21.94 | 4641 | 22.10749418 | CS |
| 4 | 0.335 | 1.54022988506 | 21.75 | 22.3 | 21.65 | 3622 | 22.07979865 | CS |
| 12 | 0.035 | 0.15873015873 | 22.05 | 22.54 | 21.65 | 9491 | 22.03520169 | CS |
| 26 | -0.465 | -2.06208425721 | 22.55 | 23.26 | 21.44 | 6987 | 22.18167101 | CS |
| 52 | 0.175 | 0.798722044728 | 21.91 | 23.26 | 20.5155 | 6963 | 21.97335551 | CS |
| 156 | -2.815 | -11.3052208835 | 24.9 | 27.29 | 18.82 | 5351 | 22.27082436 | CS |
| 260 | -2.815 | -11.3052208835 | 24.9 | 27.29 | 18.82 | 5351 | 22.27082436 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 22.085 | -0.07 | -0.29 | 22.11 | 22.15 | 22.02 | 2817 |
| 1726612200 | 22.15 | 0.04 | 0.18 | 22.27 | 22.27 | 22 | 4638 |
| 1726525800 | 22.11 | 0.02 | 0.09 | 22.24 | 22.24 | 22.08 | 829 |
| 1726266600 | 22.09 | -0.12 | -0.54 | 21.98 | 22.21 | 21.94 | 13877 |
| 1726180200 | 22.21 | 0.11 | 0.50 | 22.2 | 22.21 | 22.135 | 1043 |
| 1726093800 | 22.1 | -0.11 | -0.50 | 22.175 | 22.175 | 21.95 | 2330 |
| 1726007400 | 22.21 | 0.09 | 0.41 | 22.16 | 22.21 | 22.115 | 960 |
| 1725921000 | 22.12 | 0 | 0.00 | 22.15 | 22.15 | 22.03 | 621 |
| 1725661800 | 22.12 | -0.05 | -0.23 | 22.15 | 22.15 | 22.12 | 448 |
| 1725575400 | 22.17 | -0.12 | -0.54 | 21.84 | 22.22 | 21.84 | 9281 |
| 1725489000 | 22.29 | 0.14 | 0.63 | 22.15 | 22.29 | 22.1 | 348 |
| 1725402600 | 22.15 | -0.05 | -0.23 | 22.12 | 22.15 | 22.07 | 2148 |
| 1725057000 | 22.2 | 0.15 | 0.68 | 22.24 | 22.24 | 21.9 | 1613 |
| 1724970600 | 22.05 | -0.25 | -1.12 | 22.18 | 22.26 | 22.05 | 3112 |
| 1724884200 | 22.2999 | 0.2 | 0.90 | 22.19 | 22.2999 | 22.1 | 2472 |
| 1724797800 | 22.1001 | 0.07 | 0.32 | 22.19 | 22.3 | 22.1 | 3851 |
| 1724711400 | 22.03 | 0.13 | 0.59 | 21.96 | 22.25 | 21.88 | 8288 |
| 1724452200 | 21.9 | 0.12 | 0.55 | 21.8 | 21.9 | 21.68 | 6769 |
| 1724365800 | 21.78 | 0.02 | 0.09 | 21.75 | 21.82 | 21.65 | 3377 |
| 1724279400 | 21.76 | 0.05 | 0.23 | 21.94 | 21.94 | 21.76 | 361 |
| 1724193000 | 21.71 | -0.04 | -0.18 | 21.75 | 21.75 | 21.71 | 631 |
| 1724106600 | 21.75 | -0.06 | -0.28 | 21.71 | 21.8189 | 21.7 | 6274 |
| 1723847400 | 21.81 | -0.06 | -0.27 | 21.8 | 21.9 | 21.75 | 1675 |
| 1723761000 | 21.87 | -0.04 | -0.18 | 21.77 | 22.54 | 21.77 | 7303 |
| 1723674600 | 21.91 | 0.08 | 0.37 | 21.83 | 22.065 | 21.66 | 11945 |
| 1723588200 | 21.83 | -0.22 | -1.00 | 22.05 | 22.178 | 21.71 | 11635 |
| 1723501800 | 22.05 | -0.05 | -0.23 | 22.15 | 22.42 | 21.94 | 17764 |
| 1723242600 | 22.1 | -0.18 | -0.82 | 21.98 | 22.14 | 21.98 | 1089 |
| 1723156200 | 22.2819 | 0.23 | 1.05 | 22.1 | 22.2819 | 21.84 | 6881 |
| 1723069800 | 22.05 | -0.11 | -0.50 | 22.2 | 22.27 | 22.05 | 5750 |
| 1722983400 | 22.16 | 0.22 | 1.00 | 21.65 | 22.33 | 21.65 | 10798 |
| 1722897000 | 21.94 | -0.13 | -0.59 | 22.01 | 22.03 | 21.73 | 4460 |
| 1722637800 | 22.07 | -0.02 | -0.09 | 22.05 | 22.07 | 22.05 | 708 |
| 1722551400 | 22.09 | 0.04 | 0.18 | 22.23 | 22.23 | 22.07 | 2351 |
| 1722465000 | 22.05 | -0.04 | -0.18 | 22.21 | 22.215 | 22.05 | 4236 |
| 1722378600 | 22.09 | -0 | -0.00 | 22.19 | 22.19 | 22.09 | 2311 |
| 1722292200 | 22.0905 | 0.1 | 0.43 | 22.23 | 22.33 | 22.01 | 15378 |
| 1722033000 | 21.995 | -0.05 | -0.23 | 22.13 | 22.13 | 21.9 | 9055 |
| 1721946600 | 22.045 | 0.05 | 0.20 | 22.1313 | 22.14 | 21.95 | 11132 |
| 1721860200 | 22 | -0.04 | -0.18 | 22.04 | 22.14 | 21.98 | 1778 |
| 1721773800 | 22.04 | 0.04 | 0.18 | 22.12 | 22.14 | 21.79 | 15017 |
| 1721687400 | 22 | 0.04 | 0.16 | 22.0267 | 22.13 | 22 | 419 |
| 1721428200 | 21.965 | -0.11 | -0.48 | 22.0775 | 22.0775 | 21.92 | 2416 |
| 1721341800 | 22.07 | 0.02 | 0.09 | 22.12 | 22.12 | 22.07 | 239 |
| 1721255400 | 22.05 | 0.05 | 0.23 | 22.12 | 22.12 | 21.84 | 301367 |
| 1721169000 | 22 | 0.06 | 0.27 | 21.8202 | 22 | 21.82 | 1201 |
| 1721082600 | 21.94 | -0.15 | -0.68 | 22.1 | 22.1 | 21.82 | 2328 |
| 1720823400 | 22.09 | 0.13 | 0.59 | 22 | 22.09 | 22 | 488 |
| 1720737000 | 21.96 | -0.09 | -0.41 | 21.82 | 22 | 21.82 | 713 |
| 1720650600 | 22.05 | 0.11 | 0.50 | 22 | 22.05 | 21.88 | 2128 |
| 1720564200 | 21.94 | -0.16 | -0.72 | 22.11 | 22.11 | 21.85 | 7292 |
| 1720477800 | 22.1 | 0.08 | 0.36 | 22.15 | 22.15 | 21.92 | 619 |
| 1720218600 | 22.0201 | 0.09 | 0.41 | 22.09 | 22.09 | 21.95 | 2947 |
| 1720040640 | 21.93 | 0.05 | 0.23 | 22.01 | 22.01 | 21.93 | 1318 |
| 1719959400 | 21.88 | 0.12 | 0.55 | 22.09 | 22.09 | 21.88 | 1118 |
| 1719873000 | 21.76 | -0.06 | -0.27 | 21.7 | 22.14 | 21.65 | 1659 |
| 1719613800 | 21.82 | 0 | 0.00 | 21.82 | 21.82 | 21.82 | 0 |
| 1719527400 | 21.82 | -0.23 | -1.04 | 22.05 | 22.05 | 21.82 | 2368 |
| 1719441000 | 22.05 | 0.23 | 1.08 | 22.08 | 22.08 | 22 | 158 |
| 1719354600 | 21.815 | -0.23 | -1.04 | 22.03 | 22.05 | 21.81 | 4161 |
| 1719268200 | 22.045 | 0.14 | 0.62 | 21.99 | 22.1 | 21.98 | 1523 |
| 1719009000 | 21.91 | 0.02 | 0.09 | 21.93 | 22.1 | 21.7401 | 2824 |
| 1718922600 | 21.89 | 0.17 | 0.78 | 21.77 | 22 | 21.77 | 7170 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
