Sachem Capital Corp Historical Data - SACC | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
AMEX
Sachem Capital Corp (SACC)
Sachem Capital Corp (SACC) Historical

Sachem Capital Corp (SACC)

24.6001

0.0101

( 0.04% )

Updated: 14:46:34

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0701	0.285772523441	24.53	24.6001	24.45	4344	24.53216591	CS
4	-0.1099	-0.444759206799	24.71	24.86	24.45	3281	24.5974626	CS
12	0.1701	0.696275071633	24.43	24.94	24.27	3146	24.65906855	CS
26	0.7201	3.01549413735	23.88	24.94	23.86	2802	24.54296258	CS
52	1.0166	4.3106409142	23.5835	24.94	22.84	3098	24.19247877	CS
156	-0.6999	-2.76640316206	25.3	25.65	22.24	2643	24.58460055	CS
260	-0.1899	-0.766034691408	24.79	25.98	7.56	3953	23.64893919	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	24.59	0.09	0.36	24.5872	24.6	24.5336	3651
1714084200	24.5009	-0.04	-0.17	24.5	24.5345	24.48	2026
1713997800	24.5414	0.03	0.13	24.555	24.555	24.45	3245
1713911400	24.51	-0.02	-0.07	24.55	24.55	24.45	6494
1713825000	24.5268	0.01	0.03	24.53	24.55	24.4753	6304
1713565800	24.52	-0.03	-0.12	24.53	24.5685	24.5	3837
1713479400	24.55	0	0.00	24.59	24.59	24.55	19
1713393000	24.55	0.02	0.08	24.6113	24.6113	24.55	650
1713306600	24.53	0.03	0.12	24.54	24.54	24.5	2623
1713220200	24.5	-0.15	-0.61	24.65	24.7153	24.5	3232
1712961000	24.65	0	0.00	24.65	24.65	24.65	18
1712874600	24.65	0	0.00	24.66	24.66	24.65	1493
1712788200	24.65	0.02	0.09	24.65	24.7	24.65	850
1712701800	24.6272	-0.07	-0.29	24.7644	24.7644	24.59	12517
1712615400	24.7	-0.14	-0.56	24.85	24.86	24.7	3221
1712356200	24.84	0.14	0.57	24.75	24.84	24.75	831
1712269800	24.7	0.05	0.20	24.8	24.8	24.69	1925
1712183400	24.65	-0.05	-0.19	24.7	24.71	24.65	6151
1712097000	24.6957	-0.01	-0.06	24.71	24.71	24.65	3068
1712010600	24.71	-0.04	-0.16	24.71	24.72	24.69	3458
1711665000	24.75	0.06	0.24	24.72	24.7999	24.72	4982
1711578600	24.69	0	0.00	24.68	24.69	24.6501	426
1711492200	24.69	-0.01	-0.04	24.7	24.7	24.66	1387
1711405800	24.7	-0.09	-0.36	24.7115	24.7341	24.66	1316
1711146600	24.788	0.07	0.28	24.76	24.788	24.6	3725
1711060200	24.72	-0.04	-0.16	24.67	24.77	24.67	1431
1710973800	24.76	-0.14	-0.56	24.87	24.91	24.76	3424
1710887400	24.9	0.19	0.77	24.66	24.9	24.66	6861
1710801000	24.71	-0.07	-0.27	24.89	24.89	24.6	4295
1710541800	24.777	0.2	0.81	24.5892	24.93	24.52	11138
1710455400	24.5771	-0.22	-0.90	24.55	24.589	24.55	2886
1710369000	24.8	0	0.00	24.82	24.82	24.71	4290
1710282600	24.8	0	0.00	24.77	24.8	24.74	3373
1710196200	24.7999	0.01	0.02	24.78	24.8	24.75	1000
1709940600	24.794	0	0.02	24.78	24.794	24.76	2943
1709854200	24.79	0.09	0.36	24.7799	24.79	24.755	2659
1709767800	24.7	-0.01	-0.03	24.71	24.73	24.7	310
1709681400	24.7085	-0.07	-0.29	24.78	24.78	24.63	2064
1709595000	24.78	0.03	0.12	24.75	24.82	24.64	7343
1709335800	24.75	0.07	0.28	24.7414	24.78	24.74	1286
1709249400	24.68	0	0.00	24.81	24.81	24.68	124
1709163000	24.68	-0.04	-0.18	24.7	24.7001	24.68	981
1709076600	24.7248	-0.11	-0.42	24.75	24.75	24.69	1813
1708990200	24.83	0.28	1.15	24.58	24.83	24.58	4960
1708731000	24.5467	-0.16	-0.66	24.6	24.66	24.5467	2311
1708644600	24.71	0.02	0.08	24.69	24.73	24.51	3619
1708558200	24.69	0.05	0.20	24.73	24.73	24.69	543
1708471800	24.6401	0	0.00	24.6401	24.6401	24.6401	180
1708126200	24.6401	-0.01	-0.04	24.6	24.6464	24.52	2440
1708039800	24.65	-0.07	-0.30	24.71	24.94	24.59	7376
1707953400	24.7238	0.17	0.68	24.65	24.7238	24.65	1008
1707867000	24.5579	-0.03	-0.12	24.5	24.68	24.4517	2283
1707780600	24.5882	-0.06	-0.25	24.5938	24.65	24.5882	3793
1707521400	24.65	0.26	1.07	24.55	24.65	24.5	3371
1707435000	24.39	0	0.00	24.43	24.43	24.39	1206
1707348600	24.39	-0.07	-0.28	24.61	24.61	24.27	11219
1707262200	24.4587	-0.01	-0.04	24.44	24.46	24.44	288
1707175800	24.4673	-0.06	-0.26	24.43	24.4957	24.42	2176
1706916600	24.532	0	0.01	24.54	24.67	24.42	3948
1706830200	24.53	-0.02	-0.08	24.55	24.69	24.53	2041
1706743800	24.5501	-0.01	-0.04	24.64	24.64	24.55	1289
1706657400	24.56	0	0.00	24.56	24.56	24.56	225
1706571000	24.56	-0.06	-0.24	24.62	24.6201	24.56	1015

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions