Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Sachem Capital Corp | AMEX:SCCC | AMEX | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -0.23 | -0.94% | 24.17 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 24.415 | 24.05 | 24.38 | 12,210 | 21:15:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 24.17 | -0.23 | -0.94% | 24.05 | 24.415 | 12,210 |
| 21 Nov 2024 | 24.40 | -0.05 | -0.20% | 24.40 | 24.48 | 7,646 |
| 20 Nov 2024 | 24.45 | -0.15 | -0.61% | 24.45 | 24.60 | 4,059 |
| 19 Nov 2024 | 24.60 | -0.05 | -0.20% | 24.58 | 24.70 | 9,818 |
| 18 Nov 2024 | 24.65 | -0.24 | -0.96% | 24.65 | 24.92 | 5,472 |
| 15 Nov 2024 | 24.89 | -0.06 | -0.24% | 24.85 | 24.9165 | 2,920 |
| 14 Nov 2024 | 24.9499 | -0.01 | -0.05% | 24.9499 | 24.97 | 6,998 |
| 13 Nov 2024 | 24.9619 | -0.12 | -0.47% | 24.9619 | 24.98 | 957 |
| 12 Nov 2024 | 25.08 | 0.12 | 0.48% | 24.9568 | 25.08 | 3,250 |
| 11 Nov 2024 | 24.96 | -0.04 | -0.16% | 24.95 | 25.00 | 2,175 |
| 08 Nov 2024 | 25.00 | 0.07 | 0.28% | 24.90 | 25.02 | 12,192 |
| 07 Nov 2024 | 24.93 | 0.03 | 0.12% | 24.90 | 24.93 | 3,767 |
| 06 Nov 2024 | 24.90 | -0.03 | -0.10% | 24.90 | 25.0569 | 9,102 |
| 05 Nov 2024 | 24.925 | 0.02 | 0.10% | 24.85 | 24.975 | 4,271 |
| 04 Nov 2024 | 24.901 | -0.04 | -0.15% | 24.90 | 25.00 | 4,362 |
| 01 Nov 2024 | 24.9376 | -0.02 | -0.09% | 24.90 | 25.08 | 12,902 |
| 31 Oct 2024 | 24.9599 | -0.09 | -0.36% | 24.8991 | 25.00 | 2,052 |
| 30 Oct 2024 | 25.05 | 0.12 | 0.48% | 24.87 | 25.05 | 2,621 |
| 29 Oct 2024 | 24.93 | 0.06 | 0.24% | 24.93 | 24.98 | 975 |
| 28 Oct 2024 | 24.87 | 0.06 | 0.23% | 24.87 | 25.08 | 4,215 |
| 25 Oct 2024 | 24.8127 | -0.12 | -0.47% | 24.8127 | 24.94 | 5,997 |
| 24 Oct 2024 | 24.93 | 0.01 | 0.03% | 24.90 | 25.08 | 4,579 |
| 23 Oct 2024 | 24.9215 | 0.00 | 0.00% | 24.9215 | 24.97 | 179 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 24.9165 | 24.92 | 24.02 | 24.57 | 5,983 | -0.7465 | -3.00% |
| 1 Month | 24.92 | 25.08 | 24.02 | 24.83 | 5,318 | -0.75 | -3.01% |
| 3 Months | 24.8303 | 25.25 | 24.02 | 24.85 | 5,926 | -0.6603 | -2.66% |
| 6 Months | 24.9497 | 25.25 | 24.02 | 24.79 | 6,200 | -0.7797 | -3.13% |
| 1 Year | 23.79 | 25.25 | 23.51 | 24.73 | 5,551 | 0.38 | 1.60% |
| 3 Years | 25.99 | 26.09 | 21.76 | 24.46 | 5,143 | -1.82 | -7.00% |
| 5 Years | 25.28 | 26.73 | 21.76 | 24.86 | 6,740 | -1.11 | -4.39% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
