Stockscreener 앱 받기
1.23
1.60%
-0.02
시간 외 거래:
1.22
-0.01
-0.81%
Sachem Capital Corp 주식 (SACH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $1.24 | $1.18 | $0.06 | 101,669.0 | -1.60% |
| 2025-07-24 | $1.25 | $1.21 | $0.0351 | 104,998.0 | +0.00% |
| 2025-07-23 | $1.26 | $1.22 | $0.0398 | 91,942.0 | +5.04% |
| 2025-07-22 | $1.21 | $1.17 | $0.04 | 156,366.0 | +1.71% |
| 2025-07-21 | $1.20 | $1.16 | $0.035 | 102,035.0 | +2.63% |
| 2025-07-18 | $1.22 | $1.14 | $0.08 | 222,122.0 | -5.79% |
| 2025-07-17 | $1.24 | $1.21 | $0.03 | 175,015.0 | -0.82% |
| 2025-07-16 | $1.25 | $1.19 | $0.06 | 113,043.0 | -1.61% |
| 2025-07-15 | $1.27 | $1.22 | $0.0499 | 124,495.0 | +0.00% |
| 2025-07-14 | $1.29 | $1.22 | $0.07 | 127,869.0 | -3.88% |
| 2025-07-11 | $1.30 | $1.24 | $0.06 | 115,918.0 | +0.00% |
| 2025-07-10 | $1.35 | $1.28 | $0.07 | 244,380.0 | -0.77% |
| 2025-07-09 | $1.30 | $1.27 | $0.03 | 241,068.0 | +1.56% |
| 2025-07-08 | $1.28 | $1.17 | $0.11 | 651,269.0 | +11.30% |
| 2025-07-07 | $1.22 | $1.15 | $0.07 | 126,856.0 | -6.50% |
| 2025-07-03 | $1.24 | $1.20 | $0.04 | 151,953.0 | +3.36% |
| 2025-07-02 | $1.21 | $1.15 | $0.06 | 105,243.0 | +4.39% |
| 2025-07-01 | $1.21 | $1.14 | $0.07 | 249,046.0 | -5.00% |
| 2025-06-30 | $1.23 | $1.16 | $0.07 | 471,749.0 | +1.69% |
| 2025-06-27 | $1.20 | $1.10 | $0.095 | 225,019.0 | +7.27% |
| 2025-06-26 | $1.10 | $1.08 | $0.0226 | 81,486.0 | +1.85% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $1.35 | $1.14 | $0.21 | 3,306,956.0 | +2.50% |
| 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% |
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% |
0.63%
0.71%
자본화:
|
볼륨(24시간):