Sachem Capital Corp. 6.87... (SACC)
AMEX: SACC
· Real-Time Price · USD
24.98
0.00 (0.00%)
At close: Dec 27, 2024, 9:41 PM
SACC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 24.98 | 25.00 | 24.98 | 24.98 | 24.98 | 0.00% | 7,841 |
| Dec 26, 2024 | 24.96 | 24.98 | 24.96 | 24.98 | 24.98 | 0.08% | 3,300 |
| Dec 24, 2024 | 24.95 | 24.98 | 24.95 | 24.96 | 24.96 | 0.40% | 5,400 |
| Dec 23, 2024 | 24.87 | 24.87 | 24.86 | 24.86 | 24.86 | 0.08% | 2,914 |
| Dec 20, 2024 | 24.83 | 24.86 | 24.83 | 24.84 | 24.84 | 0.08% | 3,901 |
| Dec 19, 2024 | 24.80 | 24.84 | 24.80 | 24.82 | 24.82 | -0.08% | 5,546 |
| Dec 18, 2024 | 24.88 | 24.89 | 24.84 | 24.84 | 24.84 | -0.04% | 15,200 |
| Dec 17, 2024 | 24.91 | 24.91 | 24.76 | 24.85 | 24.85 | -0.20% | 6,200 |
| Dec 16, 2024 | 24.91 | 24.94 | 24.84 | 24.90 | 24.90 | -0.04% | 30,804 |
| Dec 13, 2024 | 24.81 | 24.97 | 24.71 | 24.91 | 24.91 | -1.07% | 19,737 |
| Dec 12, 2024 | 25.05 | 25.18 | 25.05 | 25.18 | 24.75 | 0.32% | 6,203 |
| Dec 11, 2024 | 25.06 | 25.11 | 25.05 | 25.10 | 24.67 | -0.04% | 5,642 |
| Dec 10, 2024 | 25.10 | 25.11 | 25.10 | 25.11 | 24.68 | 0.20% | 1,331 |
| Dec 9, 2024 | 25.08 | 25.08 | 25.06 | 25.06 | 24.63 | 0.16% | 2,700 |
| Dec 6, 2024 | 25.00 | 25.05 | 25.00 | 25.02 | 24.59 | -0.08% | 18,200 |
| Dec 5, 2024 | 25.07 | 25.15 | 25.01 | 25.04 | 24.61 | 0.08% | 25,800 |
| Dec 4, 2024 | 25.09 | 25.09 | 24.95 | 25.02 | 24.59 | -0.24% | 33,147 |
| Dec 3, 2024 | 25.11 | 25.11 | 25.08 | 25.08 | 24.65 | -0.12% | 11,100 |
| Dec 2, 2024 | 25.10 | 25.11 | 25.08 | 25.11 | 24.68 | 0.08% | 2,243 |
| Nov 29, 2024 | 25.10 | 25.11 | 25.09 | 25.09 | 24.66 | 0.12% | 7,305 |