Sachem Capital Corp (SCCE)
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 | 0.1377 | 0.698984771574 | 19.7 | 20.23 | 19.13 | 6769 | 19.39322856 | CS |
| 4 | -0.4123 | -2.03604938272 | 20.25 | 20.8 | 18.05 | 12433 | 19.3476053 | CS |
| 12 | -2.5623 | -11.4388392857 | 22.4 | 22.69 | 18.05 | 8741 | 20.4427923 | CS |
| 26 | -1.8223 | -8.41320406279 | 21.66 | 22.69 | 18.05 | 6994 | 20.95804059 | CS |
| 52 | -1.6623 | -7.73162790698 | 21.5 | 23.33 | 18.05 | 5262 | 21.29250898 | CS |
| 156 | -4.7623 | -19.3589430894 | 24.6 | 24.9 | 18.05 | 7375 | 21.83696804 | CS |
| 260 | -4.7623 | -19.3589430894 | 24.6 | 24.9 | 18.05 | 7375 | 21.83696804 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 19.8377 | 0.04 | 0.19 | 20.17 | 20.18 | 19.62 | 9764 |
| 1735860600 | 19.8 | 0.25 | 1.28 | 19.5 | 19.8 | 19.29 | 2595 |
| 1735687800 | 19.55 | 0.2 | 1.03 | 19.89 | 20.23 | 19.26 | 5135 |
| 1735601400 | 19.35 | 0.14 | 0.73 | 19.22 | 19.79 | 19.22 | 12027 |
| 1735342200 | 19.21 | -0.29 | -1.49 | 19.7 | 19.85 | 19.06 | 7739 |
| 1735255800 | 19.5 | 0.48 | 2.52 | 18.81 | 20.11 | 18.81 | 14981 |
| 1735077840 | 19.02 | -0.06 | -0.31 | 18.57 | 19.16 | 18.57 | 1392 |
| 1734996600 | 19.08 | -0.12 | -0.63 | 19.2 | 19.2701 | 19.02 | 6745 |
| 1734737400 | 19.2 | 0.18 | 0.95 | 18.78 | 19.5 | 18.78 | 22078 |
| 1734651000 | 19.02 | 0.96 | 5.32 | 18.295 | 19.43 | 18.08 | 30242 |
| 1734564600 | 18.06 | -1.02 | -5.35 | 18.926 | 19.49 | 18.06 | 25922 |
| 1734478200 | 19.08 | 0.03 | 0.16 | 19.05 | 19.34 | 18.05 | 25566 |
| 1734391800 | 19.05 | -0.52 | -2.66 | 19.59 | 19.99 | 19.05 | 9400 |
| 1734132600 | 19.57 | -0.97 | -4.72 | 20.25 | 20.25 | 19.35 | 19162 |
| 1734046200 | 20.54 | -0.11 | -0.53 | 20.635 | 20.7 | 20.37 | 7101 |
| 1733959800 | 20.65 | -0.01 | -0.05 | 20.8 | 20.8 | 20.46 | 11082 |
| 1733873400 | 20.66 | 0.16 | 0.78 | 20.55 | 20.74 | 20.55 | 10514 |
| 1733787000 | 20.5 | 0.14 | 0.69 | 20.29 | 20.56 | 20.29 | 8046 |
| 1733527800 | 20.36 | 0.11 | 0.54 | 20.25 | 20.49 | 20.1794 | 4733 |
| 1733441400 | 20.25 | -0.05 | -0.25 | 20.3 | 20.3 | 20.12 | 16422 |
| 1733355000 | 20.3 | -0.64 | -3.06 | 21.15 | 21.225 | 20.05 | 24687 |
| 1733268600 | 20.94 | -0.01 | -0.02 | 21 | 21.4025 | 20.94 | 4770 |
| 1733182200 | 20.945 | -0.03 | -0.12 | 21 | 21 | 20.93 | 3857 |
| 1732917840 | 20.97 | 0.08 | 0.38 | 21.01 | 21.1 | 20.89 | 2552 |
| 1732750200 | 20.89 | 0.06 | 0.29 | 21.41 | 21.41 | 20.86 | 3373 |
| 1732663800 | 20.83 | -0.3 | -1.42 | 21 | 21.28 | 20.769 | 13514 |
| 1732577400 | 21.13 | 0.43 | 2.08 | 21.34 | 21.34 | 20.7 | 11071 |
| 1732318200 | 20.7001 | -0.36 | -1.71 | 21 | 21.17 | 20.48 | 25353 |
| 1732231800 | 21.06 | 0.02 | 0.10 | 21.06 | 21.35 | 21.06 | 7610 |
| 1732145400 | 21.04 | -0.49 | -2.28 | 21.55 | 21.55 | 21.04 | 4522 |
| 1732059000 | 21.53 | 0.65 | 3.11 | 21 | 22.01 | 21 | 25236 |
| 1731972600 | 20.88 | -1.35 | -6.07 | 22.23 | 22.23 | 20.81 | 27660 |
| 1731713400 | 22.23 | -0.22 | -0.98 | 22.31 | 22.69 | 22.23 | 17145 |
| 1731627000 | 22.45 | 0.09 | 0.40 | 22.45 | 22.48 | 22.31 | 4345 |
| 1731540600 | 22.3601 | 0.1 | 0.45 | 22.39 | 22.4 | 22.35 | 1420 |
| 1731454200 | 22.26 | 0.06 | 0.27 | 22.3 | 22.365 | 22.25 | 2500 |
| 1731367800 | 22.2 | 0.12 | 0.54 | 22.5 | 22.5 | 22.08 | 5645 |
| 1731108600 | 22.08 | 0.01 | 0.05 | 22.07 | 22.14 | 22.0679 | 8833 |
| 1731022200 | 22.07 | 0.07 | 0.32 | 21.91 | 22.13 | 21.91 | 8034 |
| 1730935800 | 22 | -0.1 | -0.45 | 22.1 | 22.24 | 21.95 | 5977 |
| 1730849400 | 22.1 | 0 | 0.00 | 22.15 | 22.15 | 22.1 | 4677 |
| 1730763000 | 22.1 | -0.07 | -0.32 | 22.16 | 22.21 | 21.84 | 6889 |
| 1730500200 | 22.17 | 0.09 | 0.41 | 22.3 | 22.4 | 22.16 | 4640 |
| 1730413800 | 22.0804 | -0.03 | -0.13 | 22.08 | 22.32 | 22.08 | 2255 |
| 1730327400 | 22.11 | 0.09 | 0.41 | 22.02 | 22.11 | 22.02 | 719 |
| 1730241000 | 22.02 | -0.08 | -0.36 | 22.12 | 22.39 | 22.02 | 2495 |
| 1730154600 | 22.1 | -0.02 | -0.09 | 22.3 | 22.32 | 22.02 | 3931 |
| 1729895400 | 22.12 | -0.08 | -0.36 | 22.2 | 22.35 | 22.04 | 10733 |
| 1729809000 | 22.2 | -0.01 | -0.02 | 22.2 | 22.2 | 22.2 | 480 |
| 1729722600 | 22.205 | 0.09 | 0.43 | 22.03 | 22.205 | 22.03 | 664 |
| 1729636200 | 22.11 | -0.14 | -0.63 | 22.2 | 22.2299 | 22.11 | 916 |
| 1729549800 | 22.25 | 0 | 0.00 | 22.32 | 22.32 | 22.1419 | 1407 |
| 1729290600 | 22.25 | -0.08 | -0.36 | 22.35 | 22.35 | 22.2395 | 3207 |
| 1729204200 | 22.33 | 0 | 0.00 | 22.33 | 22.33 | 22.33 | 655 |
| 1729117800 | 22.33 | 0.13 | 0.59 | 22.33 | 22.33 | 22.3 | 291 |
| 1729031400 | 22.2 | -0.05 | -0.24 | 22.14 | 22.26 | 22.14 | 3589 |
| 1728945000 | 22.2542 | -0.15 | -0.65 | 22.18 | 22.2542 | 22.13 | 1586 |
| 1728685800 | 22.4 | 0.12 | 0.54 | 22.265 | 22.4 | 22.15 | 1087 |
| 1728599400 | 22.28 | 0 | 0.00 | 22.3145 | 22.38 | 22.28 | 1169 |
| 1728513000 | 22.28 | -0.06 | -0.26 | 22.34 | 22.3406 | 22.25 | 2568 |
| 1728426600 | 22.3391 | -0.01 | -0.05 | 22.39 | 22.4 | 22.265 | 2444 |
| 1728340200 | 22.35 | 0.06 | 0.27 | 22.15 | 22.44 | 22.14 | 4100 |
| 1728081000 | 22.29 | 0.26 | 1.18 | 22.1 | 22.32 | 22.02 | 2580 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
