Stockscreener 앱 받기
0.895
1.42%
0.0125
Sachem Capital Corp 주식 (SACH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-08-27 | $0.90 | $0.8801 | $0.0199 | 96,773.0 | +2.25% |
| 2026-08-26 | $0.892 | $0.8801 | $0.0119 | 96,352.0 | -1.33% |
| 2026-08-25 | $0.8948 | $0.865 | $0.0298 | 144,104.0 | +2.53% |
| 2026-08-24 | $0.8991 | $0.8268 | $0.0723 | 376,555.0 | +5.22% |
| 2026-08-21 | $0.8316 | $0.78 | $0.0516 | 254,401.0 | +5.97% |
| 2026-08-20 | $0.7898 | $0.7634 | $0.0264 | 112,428.0 | -0.48% |
| 2026-08-19 | $0.79 | $0.7763 | $0.0137 | 62,546.0 | -0.63% |
| 2026-08-18 | $0.7988 | $0.781 | $0.0178 | 124,004.0 | -0.13% |
| 2026-08-17 | $0.80 | $0.7837 | $0.0163 | 109,574.0 | +0.00% |
| 2026-08-14 | $0.80 | $0.7848 | $0.0152 | 64,917.0 | +0.65% |
| 2026-08-13 | $0.7999 | $0.7848 | $0.0151 | 73,320.0 | -1.96% |
| 2026-08-12 | $0.82 | $0.7827 | $0.0373 | 112,291.0 | -1.53% |
| 2026-08-11 | $0.8161 | $0.8022 | $0.0139 | 34,015.0 | +1.11% |
| 2026-08-10 | $0.8325 | $0.8022 | $0.0303 | 139,248.0 | -3.12% |
| 2026-08-07 | $0.8433 | $0.82 | $0.0233 | 71,864.0 | -0.08% |
Sachem Capital Corp 주식 (SACH) 연도별 가격 이력
이 심층 분석에서는 Sachem Capital Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SACH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sachem Capital Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sachem Capital Corp 주식 (SACH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $0.91 | $0.87 | $0.04 | 711,447.0 | -0.56% |
| 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 주식 (SACH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (SACH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.90%
자본화:
|
볼륨(24시간):