1.04
price down icon0.95%   -0.01
after-market Dopo l'orario di chiusura: 1.04
loading

Storico Dei Prezzi Delle Azioni Di Sachem Capital Corp (SACH)

Data Alto Basso Alto - Basso Volume % Modifica
2025-04-04 $1.07 $1.00 $0.075 802,389.0 -0.95%
2025-04-03 $1.15 $1.03 $0.1161 735,696.0 -5.41%
2025-04-02 $1.16 $1.11 $0.05 307,972.0 -4.31%
2025-04-01 $1.18 $1.11 $0.07 393,691.0 +0.00%
2025-03-31 $1.19 $1.05 $0.135 468,653.0 +4.50%
2025-03-28 $1.15 $1.05 $0.0999 424,108.0 +6.73%
2025-03-27 $1.07 $1.02 $0.05 406,371.0 -9.57%
2025-03-26 $1.19 $1.13 $0.0587 256,012.0 +0.00%
2025-03-25 $1.17 $1.13 $0.04 246,941.0 +0.00%
2025-03-24 $1.19 $1.15 $0.04 335,216.0 -0.86%
2025-03-21 $1.16 $1.12 $0.04 154,638.0 +2.65%
2025-03-20 $1.20 $1.12 $0.075 177,005.0 -4.24%
2025-03-19 $1.20 $1.16 $0.04 179,002.0 -1.67%
2025-03-18 $1.21 $1.17 $0.035 432,190.0 +3.45%
2025-03-17 $1.26 $1.16 $0.10 365,391.0 -9.38%
2025-03-14 $1.29 $1.23 $0.065 671,385.0 +0.79%
2025-03-13 $1.29 $1.21 $0.0801 639,923.0 +4.10%
2025-03-12 $1.28 $1.22 $0.0594 328,005.0 -3.17%
2025-03-11 $1.28 $1.19 $0.0899 477,792.0 +5.88%
2025-03-10 $1.34 $1.18 $0.16 610,322.0 -10.53%
2025-03-07 $1.33 $1.15 $0.1811 784,246.0 +16.67%
2025-03-06 $1.15 $1.06 $0.09 538,633.0 +8.57%
2025-03-05 $1.06 $1.04 $0.02 84,540.0 +1.94%

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
2025-04 $1.18 $1.00 $0.18 3,042,137.0 -10.34%
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%
reit_mortgage TWO
$11.54
price down icon 10.33%
reit_mortgage ARR
$15.07
price down icon 8.11%
reit_mortgage ARI
$8.72
price down icon 5.63%
$10.60
price down icon 5.44%
reit_mortgage ABR
$11.21
price down icon 4.35%
$18.35
price down icon 4.92%
Capitalizzazione:     |  Volume (24 ore):