Sachem Capital Corp (SACH)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Forum Previsione Storia dei dividendi

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

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-09-25	$0.92	$0.9001	$0.0199	79,074.0	+0.11%
2026-09-24	$0.9199	$0.906	$0.0139	60,178.0	+0.03%
2026-09-23	$0.9372	$0.9101	$0.0271	114,754.0	-3.11%
2026-09-22	$0.96	$0.93	$0.03	93,192.0	-1.23%
2026-09-21	$0.99	$0.9475	$0.0425	164,322.0	-0.56%
2026-09-18	$0.96	$0.95	$0.01	79,073.0	+0.01%
2026-09-17	$0.965	$0.9447	$0.0203	125,722.0	+1.22%
2026-09-16	$0.9799	$0.9454	$0.0346	122,889.0	-1.34%
2026-09-15	$0.985	$0.945	$0.04	159,753.0	-2.92%
2026-09-14	$1.00	$0.93	$0.07	588,873.0	+6.20%
2026-09-11	$0.9548	$0.92	$0.0348	128,773.0	+0.24%
2026-09-10	$0.942	$0.925	$0.017	168,998.0	-0.29%
2026-09-09	$0.9595	$0.9101	$0.0494	268,340.0	+0.61%
2026-09-08	$0.94	$0.90	$0.04	553,508.0	+3.59%
2026-09-04	$0.91	$0.88	$0.03	219,976.0	+1.42%
2026-09-03	$0.8899	$0.87	$0.0199	80,482.0	+1.32%
2026-09-02	$0.8889	$0.87	$0.0189	89,542.0	-0.23%
2026-09-01	$0.90	$0.87	$0.03	101,471.0	-3.00%
2026-08-31	$0.90	$0.875	$0.025	133,452.0	+0.67%
2026-08-28	$0.8996	$0.88	$0.0196	101,758.0	-0.66%

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) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-09	$1.00	$0.87	$0.13	3,277,994.0	+1.66%
2026-08	$0.90	$0.7634	$0.1366	2,551,257.0	+10.10%
2026-07	$0.98	$0.7666	$0.2134	2,929,798.0	-13.16%
2026-06	$1.25	$0.911	$0.339	5,363,806.0	-21.56%
2026-05	$1.45	$1.02	$0.43	20,540,790.0	+17.65%
2026-04	$1.08	$1.00	$0.08	2,261,437.0	+0.99%
2026-03	$1.12	$0.901	$0.217	5,278,396.0	-0.98%
2026-02	$1.07	$0.99	$0.08	2,371,177.0	-1.92%
2026-01	$1.09	$1.01	$0.0754	2,124,494.0	+0.00%

Sachem Capital Corp Storia dei prezzi delle azioni (SACH) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$1.22	$0.9901	$0.2299	5,884,553.0	+1.94%
2025-11	$1.10	$0.96	$0.14	2,839,956.0	-5.50%
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%