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:SCCF | AMEX | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.1057 | 0.51% | 20.8757 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 21.19 | 20.55 | 20.90 | 25,979 | 21:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 25 Nov 2024 | 20.8757 | 0.11 | 0.51% | 20.55 | 21.19 | 25,979 |
| 22 Nov 2024 | 20.77 | -0.40 | -1.89% | 20.12 | 21.30 | 14,680 |
| 21 Nov 2024 | 21.17 | -0.16 | -0.75% | 20.76 | 21.4754 | 21,009 |
| 20 Nov 2024 | 21.33 | -0.18 | -0.84% | 21.33 | 21.77 | 12,226 |
| 19 Nov 2024 | 21.51 | -0.49 | -2.21% | 21.12 | 21.90 | 22,854 |
| 18 Nov 2024 | 21.996 | -0.70 | -3.10% | 21.90 | 22.7926 | 9,431 |
| 15 Nov 2024 | 22.70 | 0.04 | 0.18% | 22.69 | 22.89 | 5,714 |
| 14 Nov 2024 | 22.66 | -0.16 | -0.70% | 22.63 | 22.85 | 11,896 |
| 13 Nov 2024 | 22.82 | 0.12 | 0.53% | 22.77 | 22.94 | 3,304 |
| 12 Nov 2024 | 22.70 | -0.09 | -0.39% | 22.43 | 22.92 | 6,423 |
| 11 Nov 2024 | 22.7899 | -0.01 | -0.04% | 22.68 | 22.84 | 5,363 |
| 08 Nov 2024 | 22.80 | -0.08 | -0.35% | 22.80 | 22.89 | 1,267 |
| 07 Nov 2024 | 22.88 | 0.21 | 0.94% | 22.76 | 22.88 | 4,447 |
| 06 Nov 2024 | 22.668 | 0.01 | 0.04% | 22.64 | 22.668 | 4,013 |
| 05 Nov 2024 | 22.66 | -0.05 | -0.23% | 22.66 | 22.7499 | 2,379 |
| 04 Nov 2024 | 22.7117 | 0.11 | 0.47% | 22.6759 | 22.73 | 5,040 |
| 01 Nov 2024 | 22.6048 | 0.17 | 0.78% | 22.435 | 22.6048 | 2,793 |
| 31 Oct 2024 | 22.43 | -0.03 | -0.13% | 22.43 | 22.73 | 1,955 |
| 30 Oct 2024 | 22.46 | -0.04 | -0.16% | 22.36 | 22.49 | 1,537 |
| 29 Oct 2024 | 22.495 | -0.08 | -0.33% | 22.22 | 22.495 | 7,535 |
| 28 Oct 2024 | 22.57 | 0.09 | 0.40% | 22.40 | 22.74 | 7,411 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 22.77 | 22.7926 | 20.12 | 21.32 | 16,064 | -1.89 | -8.32% |
| 1 Month | 22.55 | 22.94 | 20.12 | 21.95 | 7,570 | -1.67 | -7.42% |
| 3 Months | 22.2999 | 22.94 | 20.12 | 22.13 | 4,041 | -1.42 | -6.39% |
| 6 Months | 22.64 | 22.99 | 20.12 | 22.07 | 4,247 | -1.76 | -7.79% |
| 1 Year | 21.29 | 24.71 | 20.12 | 22.15 | 3,558 | -0.4143 | -1.95% |
| 3 Years | 24.45 | 25.2376 | 18.72 | 21.92 | 5,000 | -3.57 | -14.62% |
| 5 Years | 24.45 | 25.2376 | 18.72 | 21.92 | 5,000 | -3.57 | -14.62% |
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
