1.04
price down icon0.95%   -0.01
after-market アフターアワーズ: 1.04
loading

Sachem Capital Corp (SACH) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
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 (SACH) 株の年ごとの株価履歴

この詳細な分析では、Sachem Capital Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSACH株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Sachem Capital Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のSachem Capital Corp (SACH) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2024年のSachem Capital Corp (SACH) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のSachem Capital Corp (SACH) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
大文字化:     |  ボリューム (24 時間):