Stockscreener 앱 받기
1.21
3.42%
0.04
Sachem Capital Corp 주식 (SACH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.24 | $1.15 | $0.0891 | 790,272.0 | +3.42% |
| 2024-12-19 | $1.20 | $1.16 | $0.04 | 435,668.0 | +0.00% |
| 2024-12-18 | $1.24 | $1.16 | $0.08 | 938,429.0 | -5.65% |
| 2024-12-17 | $1.27 | $1.21 | $0.057 | 980,670.0 | -2.36% |
| 2024-12-16 | $1.31 | $1.22 | $0.09 | 779,714.0 | -3.05% |
| 2024-12-13 | $1.38 | $1.25 | $0.13 | 701,342.0 | -5.07% |
| 2024-12-12 | $1.38 | $1.33 | $0.05 | 441,855.0 | +1.47% |
| 2024-12-11 | $1.42 | $1.35 | $0.07 | 330,265.0 | -4.23% |
| 2024-12-10 | $1.46 | $1.40 | $0.06 | 248,866.0 | -0.70% |
| 2024-12-09 | $1.48 | $1.40 | $0.0826 | 482,116.0 | +2.88% |
| 2024-12-06 | $1.40 | $1.37 | $0.03 | 443,017.0 | +1.46% |
| 2024-12-05 | $1.42 | $1.35 | $0.07 | 344,928.0 | -2.14% |
| 2024-12-04 | $1.43 | $1.36 | $0.065 | 342,241.0 | +2.19% |
| 2024-12-03 | $1.54 | $1.36 | $0.1747 | 576,916.0 | -7.43% |
| 2024-12-02 | $1.57 | $1.48 | $0.09 | 683,209.0 | -6.33% |
| 2024-11-29 | $1.60 | $1.52 | $0.08 | 239,617.0 | +1.94% |
| 2024-11-27 | $1.62 | $1.52 | $0.1001 | 265,792.0 | -3.73% |
| 2024-11-26 | $1.65 | $1.53 | $0.12 | 361,889.0 | +1.26% |
| 2024-11-25 | $1.65 | $1.54 | $0.11 | 458,718.0 | +0.00% |
| 2024-11-22 | $1.64 | $1.58 | $0.057 | 263,870.0 | +0.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.57 | $1.15 | $0.4191 | 9,309,780.0 | -23.42% |
| 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 주식 (SACH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Sachem Capital Corp 주식 (SACH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.69 | $3.27 | $0.42 | 9,446,997.0 | -8.33% |
| 2022-11 | $4.00 | $3.27 | $0.7305 | 7,668,932.0 | -8.63% |
| 2022-10 | $4.01 | $3.26 | $0.7509 | 4,722,235.0 | +18.32% |
| 2022-09 | $4.51 | $3.23 | $1.28 | 5,929,282.0 | -24.66% |
| 2022-08 | $5.13 | $4.42 | $0.7102 | 7,236,393.0 | -7.72% |
| 2022-07 | $4.95 | $4.01 | $0.94 | 6,128,805.0 | +17.40% |
| 2022-06 | $5.12 | $3.83 | $1.29 | 5,365,410.0 | -18.07% |
| 2022-05 | $6.02 | $4.24 | $1.78 | 9,081,963.0 | +3.32% |
| 2022-04 | $5.29 | $4.76 | $0.525 | 5,511,489.0 | -5.86% |
| 2022-03 | $5.29 | $4.71 | $0.58 | 4,544,066.0 | +4.49% |
| 2022-02 | $5.61 | $4.50 | $1.11 | 5,595,619.0 | -11.87% |
| 2022-01 | $6.55 | $5.26 | $1.29 | 9,556,020.0 | -4.79% |
2.25%
자본화:
|
볼륨(24시간):