Scarica l'app Stockscreener
0.9979
2.81%
0.0252
Storico Dei Prezzi Delle Azioni Di Sachem Capital Corp (SACH)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-21 | $1.01 | $0.9799 | $0.0302 | 84,156.0 | +2.80% |
| 2025-11-20 | $1.01 | $0.9644 | $0.0443 | 248,083.0 | +0.93% |
| 2025-11-19 | $1.02 | $0.96 | $0.06 | 323,468.0 | -5.52% |
| 2025-11-18 | $1.05 | $1.01 | $0.0404 | 164,118.0 | -1.92% |
| 2025-11-17 | $1.08 | $1.03 | $0.05 | 208,705.0 | -0.95% |
| 2025-11-14 | $1.06 | $1.03 | $0.03 | 90,670.0 | +0.00% |
| 2025-11-13 | $1.08 | $1.00 | $0.08 | 197,580.0 | +0.00% |
| 2025-11-12 | $1.06 | $1.04 | $0.02 | 83,291.0 | +0.96% |
| 2025-11-11 | $1.09 | $1.04 | $0.05 | 129,984.0 | -2.80% |
| 2025-11-10 | $1.08 | $1.04 | $0.04 | 139,144.0 | +0.94% |
| 2025-11-07 | $1.06 | $1.05 | $0.01 | 68,903.0 | +0.00% |
| 2025-11-06 | $1.07 | $1.05 | $0.02 | 61,077.0 | +0.00% |
| 2025-11-05 | $1.09 | $1.05 | $0.0398 | 128,486.0 | +0.00% |
| 2025-11-04 | $1.10 | $1.05 | $0.0437 | 103,063.0 | -1.85% |
| 2025-11-03 | $1.10 | $1.06 | $0.04 | 150,302.0 | -0.92% |
| 2025-10-31 | $1.09 | $1.04 | $0.05 | 135,220.0 | +2.83% |
| 2025-10-30 | $1.08 | $1.05 | $0.03 | 188,811.0 | +0.00% |
| 2025-10-29 | $1.09 | $1.06 | $0.03 | 116,513.0 | -2.75% |
| 2025-10-28 | $1.10 | $1.07 | $0.03 | 86,080.0 | +0.00% |
| 2025-10-27 | $1.12 | $1.08 | $0.04 | 142,988.0 | -0.91% |
| 2025-10-24 | $1.11 | $1.08 | $0.0301 | 155,079.0 | +1.85% |
| 2025-10-23 | $1.12 | $1.06 | $0.0599 | 185,371.0 | -1.82% |
| 2025-10-22 | $1.10 | $1.07 | $0.0301 | 89,930.0 | +0.92% |
Sachem Capital Corp Stock (SACH) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Sachem Capital Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SACH. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Sachem Capital Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Sachem Capital Corp Storia dei prezzi delle azioni (SACH) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $1.10 | $0.96 | $0.14 | 2,181,030.0 | -8.27% |
| 2025-10 | $1.19 | $1.04 | $0.15 | 3,686,512.0 | -1.80% |
| 2025-09 | $1.35 | $1.05 | $0.30 | 7,082,593.0 | -10.48% |
| 2025-08 | $1.28 | $1.10 | $0.18 | 2,993,058.0 | +6.90% |
| 2025-07 | $1.35 | $1.14 | $0.21 | 3,523,334.0 | -3.33% |
| 2025-06 | $1.25 | $0.955 | $0.295 | 4,851,147.0 | +21.61% |
| 2025-05 | $1.05 | $0.8006 | $0.2455 | 5,891,336.0 | -4.19% |
| 2025-04 | $1.18 | $0.96 | $0.22 | 7,076,233.0 | -11.21% |
| 2025-03 | $1.34 | $1.02 | $0.32 | 7,938,244.0 | +3.57% |
| 2025-02 | $1.20 | $1.00 | $0.20 | 6,637,745.0 | -7.44% |
| 2025-01 | $1.40 | $1.11 | $0.29 | 7,795,562.0 | -10.37% |
Sachem Capital Corp Storia dei prezzi delle azioni (SACH) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $1.57 | $1.15 | $0.4191 | 11,211,722.0 | -24.05% |
| 2024-11 | $2.40 | $1.44 | $0.955 | 12,047,977.0 | -32.77% |
| 2024-10 | $2.55 | $2.28 | $0.27 | 4,544,517.0 | -6.75% |
| 2024-09 | $2.70 | $2.34 | $0.3566 | 4,995,917.0 | +2.86% |
| 2024-08 | $2.56 | $2.22 | $0.3349 | 6,711,196.0 | -2.78% |
| 2024-07 | $3.07 | $2.43 | $0.64 | 8,591,174.0 | -2.70% |
| 2024-06 | $3.16 | $2.53 | $0.63 | 6,023,535.0 | -14.24% |
| 2024-05 | $3.25 | $2.85 | $0.40 | 6,823,658.0 | -2.58% |
| 2024-04 | $4.12 | $3.10 | $1.02 | 10,360,384.0 | -30.49% |
| 2024-03 | $4.64 | $3.71 | $0.925 | 7,272,001.0 | +16.15% |
| 2024-02 | $3.93 | $3.38 | $0.545 | 6,194,895.0 | +6.96% |
| 2024-01 | $3.85 | $3.59 | $0.259 | 5,302,928.0 | -4.01% |
Sachem Capital Corp Storia dei prezzi delle azioni (SACH) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $3.98 | $3.61 | $0.37 | 9,532,454.0 | -0.27% |
| 2023-11 | $3.75 | $3.18 | $0.57 | 4,033,888.0 | +15.38% |
| 2023-10 | $3.71 | $3.18 | $0.53 | 4,357,480.0 | -7.93% |
| 2023-09 | $3.75 | $3.45 | $0.30 | 3,736,262.0 | +1.73% |
| 2023-08 | $3.95 | $3.24 | $0.71 | 8,767,423.0 | -11.48% |
| 2023-07 | $3.98 | $3.44 | $0.535 | 4,573,417.0 | +12.32% |
| 2023-06 | $3.53 | $3.05 | $0.48 | 4,250,860.0 | +12.58% |
| 2023-05 | $3.51 | $2.98 | $0.525 | 6,862,655.0 | -10.92% |
| 2023-04 | $3.85 | $3.41 | $0.44 | 6,734,847.0 | -6.45% |
| 2023-03 | $3.89 | $3.28 | $0.61 | 6,432,848.0 | -2.11% |
| 2023-02 | $3.91 | $3.68 | $0.23 | 5,439,274.0 | +0.00% |
| 2023-01 | $3.84 | $3.16 | $0.6787 | 8,497,990.0 | +15.15% |
1.25%
0.67%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):