Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Sachem Capital Corp | SCCG | AMEX | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
23,20 | 23,18 | 23,22 | 23,22 | 23,20 |
SCCG Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 22,96 | 23,5001 | 22,96 | 23,32 | 4.225 | 0,26 | 1,13% |
1 Monat | 23,50 | 23,70 | 22,65 | 23,22 | 5.104 | -0,28 | -1,19% |
3 Monate | 23,55 | 24,05 | 22,65 | 23,41 | 3.713 | -0,33 | -1,40% |
6 Monate | 22,60 | 24,05 | 22,18 | 23,18 | 3.357 | 0,62 | 2,74% |
1 Jahr | 21,76 | 24,45 | 20,52 | 23,00 | 5.134 | 1,46 | 6,71% |
3 Jahre | 24,90 | 25,05 | 19,0301 | 22,19 | 7.105 | -1,68 | -6,75% |
5 Jahre | 24,90 | 25,05 | 19,0301 | 22,19 | 7.105 | -1,68 | -6,75% |
SCCG 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 23,22 | 0,02 | 0,09% | 23,20 | 23,22 | 23,18 | 711 |
03 Mai 2024 | 23,20 | -0,14 | -0,59% | 23,30 | 23,3001 | 23,1329 | 2.295 |
02 Mai 2024 | 23,3376 | -0,05 | -0,22% | 23,39 | 23,5001 | 23,25 | 5.310 |
01 Mai 2024 | 23,39 | 0,21 | 0,91% | 23,25 | 23,39 | 23,18 | 9.752 |
30 Apr 2024 | 23,18 | 0,04 | 0,17% | 23,14 | 23,25 | 23,14 | 2.213 |
27 Apr 2024 | 23,14 | 0,18 | 0,78% | 22,96 | 23,20 | 22,96 | 1.555 |
26 Apr 2024 | 22,96 | 0,01 | 0,04% | 22,95 | 23,0999 | 22,95 | 2.464 |
25 Apr 2024 | 22,95 | 0,15 | 0,66% | 22,95 | 22,95 | 22,75 | 2.713 |
24 Apr 2024 | 22,80 | -0,06 | -0,26% | 23,00 | 23,00 | 22,80 | 4.388 |
23 Apr 2024 | 22,86 | 0,11 | 0,48% | 22,70 | 23,00 | 22,65 | 7.103 |
20 Apr 2024 | 22,75 | -0,05 | -0,22% | 22,70 | 22,995 | 22,65 | 3.629 |
19 Apr 2024 | 22,80 | -0,41 | -1,77% | 23,10 | 23,16 | 22,70 | 7.284 |
18 Apr 2024 | 23,21 | 0,11 | 0,48% | 23,17 | 23,32 | 23,08 | 9.980 |
17 Apr 2024 | 23,10 | -0,22 | -0,94% | 23,57 | 23,57 | 23,10 | 4.209 |
16 Apr 2024 | 23,32 | -0,23 | -0,98% | 23,55 | 23,62 | 23,045 | 16.934 |
13 Apr 2024 | 23,55 | -0,10 | -0,40% | 23,65 | 23,65 | 23,55 | 1.328 |
12 Apr 2024 | 23,645 | 0,05 | 0,23% | 23,59 | 23,70 | 23,59 | 973 |
11 Apr 2024 | 23,59 | -0,06 | -0,25% | 23,65 | 23,70 | 23,51 | 3.080 |
10 Apr 2024 | 23,65 | 0,19 | 0,81% | 23,50 | 23,6999 | 23,50 | 3.081 |
09 Apr 2024 | 23,4601 | -0,14 | -0,59% | 23,60 | 23,60 | 23,46 | 7.025 |
06 Apr 2024 | 23,60 | 0,07 | 0,30% | 23,50 | 23,70 | 23,46 | 7.006 |
05 Apr 2024 | 23,53 | -0,02 | -0,08% | 23,69 | 23,69 | 23,45 | 3.441 |