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

Get Started

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

SCCD Sachem Capital Corp

21.72

0.035 (0.16%)

Jun 18 2024 - Closed

Delayed by 15 minutes

SCCD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	21.72	0.04	0.16%	21.51	21.73	21.51	1,715
Jun 17 2024	21.685	-0.15	-0.66%	21.50	21.75	21.44	6,516
Jun 14 2024	21.83	-0.14	-0.64%	21.71	21.85	21.71	489
Jun 13 2024	21.97	-0.21	-0.95%	22.23	22.23	21.97	2,972
Jun 12 2024	22.18	0.04	0.17%	22.18	22.20	22.18	900
Jun 11 2024	22.1418	-0.06	-0.26%	22.16	22.16	22.095	1,889
Jun 10 2024	22.20	0.01	0.04%	22.21	22.21	22.16	1,923
Jun 07 2024	22.1902	0.00	0.00%	22.25	22.25	22.1902	59
Jun 06 2024	22.1902	0.13	0.59%	22.15	22.2769	22.02	4,250
Jun 05 2024	22.06	0.12	0.55%	22.19	22.19	22.06	194
Jun 04 2024	21.94	-0.16	-0.73%	22.24	22.2401	21.92	1,560
Jun 03 2024	22.1024	0.10	0.47%	22.15	22.255	22.1024	2,346
May 31 2024	22.00	0.10	0.44%	21.91	22.15	21.85	2,710
May 30 2024	21.9029	-0.21	-0.94%	22.11	22.11	21.9029	654
May 29 2024	22.11	0.04	0.18%	22.07	22.11	21.88	566
May 28 2024	22.07	-0.08	-0.36%	21.95	22.07	21.95	897
May 24 2024	22.15	0.12	0.54%	22.00	22.16	22.00	1,002
May 23 2024	22.03	0.00	0.00%	22.36	22.36	21.97	1,552
May 22 2024	22.03	-0.18	-0.81%	22.255	22.36	21.86	5,805
May 21 2024	22.21	-0.01	-0.05%	22.30	22.30	22.1087	1,201
May 20 2024	22.22	0.17	0.77%	22.00	22.315	22.00	2,388
May 17 2024	22.0501	0.01	0.05%	22.25	22.3017	22.05	1,726
May 16 2024	22.04	-0.07	-0.32%	22.11	22.11	22.04	856
May 15 2024	22.11	-0.04	-0.18%	22.1594	22.26	22.00	2,330
May 14 2024	22.15	-0.17	-0.76%	22.369	22.369	21.91	3,304
May 13 2024	22.32	0.00	0.00%	22.31	22.32	22.31	208
May 10 2024	22.32	0.00	0.00%	22.32	22.32	22.32	0
May 09 2024	22.32	-0.07	-0.31%	22.32	22.32	22.32	154
May 08 2024	22.39	0.00	0.00%	22.14	22.39	22.14	22
May 07 2024	22.39	0.28	1.27%	22.363	22.39	22.30	3,152
May 06 2024	22.11	0.01	0.05%	22.23	22.29	22.11	493
May 03 2024	22.10	0.05	0.25%	22.08	22.22	22.01	1,098
May 02 2024	22.045	0.00	0.00%	22.045	22.045	22.045	67
May 01 2024	22.045	0.08	0.34%	22.045	22.16	22.045	439
Apr 30 2024	21.97	0.12	0.55%	21.93	22.13	21.85	5,629
Apr 29 2024	21.85	-0.37	-1.67%	21.97	22.00	21.80	6,214
Apr 26 2024	22.22	0.30	1.37%	22.21	22.22	22.00	544
Apr 25 2024	21.92	0.22	1.01%	21.81	22.00	21.81	337
Apr 24 2024	21.70	0.05	0.23%	21.71	21.75	21.60	3,862
Apr 23 2024	21.65	-0.14	-0.64%	21.80	21.855	21.65	5,534
Apr 22 2024	21.79	-0.26	-1.18%	21.79	22.34	21.58	9,238
Apr 19 2024	22.05	-0.06	-0.27%	22.10	22.1933	22.05	1,801
Apr 18 2024	22.11	-0.33	-1.47%	22.12	22.38	22.06	6,281
Apr 17 2024	22.44	-0.01	-0.04%	22.17	22.44	22.17	2,110
Apr 16 2024	22.45	-0.11	-0.49%	22.22	22.45	22.22	3,028
Apr 15 2024	22.56	0.06	0.27%	22.26	22.57	22.1501	4,766
Apr 12 2024	22.50	-0.05	-0.22%	22.35	22.50	22.35	1,582
Apr 11 2024	22.55	0.00	0.00%	22.52	22.55	22.52	723
Apr 10 2024	22.55	0.39	1.76%	22.50	22.5799	22.40	1,974
Apr 09 2024	22.16	-0.46	-2.03%	22.58	22.58	22.16	623
Apr 08 2024	22.62	0.02	0.09%	22.68	22.68	22.50	115,575
Apr 05 2024	22.60	0.10	0.44%	22.60	22.796	22.51	14,023
Apr 04 2024	22.50	0.14	0.63%	22.80	22.80	22.30	29,443
Apr 03 2024	22.36	-0.14	-0.62%	22.50	22.50	22.36	3,171
Apr 02 2024	22.50	-0.50	-2.16%	22.98	22.98	22.50	5,923
Apr 01 2024	22.9958	0.02	0.07%	23.155	23.16	22.70	13,864
Mar 28 2024	22.98	0.03	0.13%	23.13	23.15	22.89	7,526
Mar 27 2024	22.95	0.10	0.44%	22.93	23.20	22.79	4,051
Mar 26 2024	22.85	-0.17	-0.72%	22.83	22.87	22.83	1,178
Mar 25 2024	23.015	0.11	0.46%	22.90	23.015	22.85	3,990
Mar 22 2024	22.91	0.12	0.53%	23.05	23.26	22.79	2,887

SPDR S&P 500 UCITS ETF

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