Stockscreener 앱 받기
0.92
0.00%
0.00
시간 외 거래:
.91
-0.01
-1.09%
Sachem Capital Corp 주식 (SACH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-23 | $0.9296 | $0.91 | $0.0196 | 43,958.0 | +0.00% |
| 2025-05-22 | $0.92 | $0.90 | $0.02 | 68,665.0 | +2.18% |
| 2025-05-21 | $0.9454 | $0.8977 | $0.0477 | 140,291.0 | -2.86% |
| 2025-05-20 | $0.927 | $0.8006 | $0.1264 | 1,099,363.0 | +9.20% |
| 2025-05-19 | $0.91 | $0.83 | $0.08 | 812,392.0 | -6.73% |
| 2025-05-16 | $0.97 | $0.91 | $0.06 | 662,328.0 | -3.41% |
| 2025-05-15 | $0.99 | $0.9226 | $0.0674 | 527,068.0 | -2.88% |
| 2025-05-14 | $0.9997 | $0.97 | $0.0297 | 144,158.0 | -2.73% |
| 2025-05-13 | $0.9999 | $0.98 | $0.0199 | 152,419.0 | +1.64% |
| 2025-05-12 | $1.00 | $0.9765 | $0.0235 | 150,575.0 | +0.47% |
| 2025-05-09 | $0.9923 | $0.97 | $0.0223 | 166,123.0 | +1.82% |
| 2025-05-08 | $1.01 | $0.959 | $0.0509 | 217,852.0 | -1.13% |
| 2025-05-07 | $1.01 | $0.97 | $0.04 | 210,346.0 | +0.76% |
| 2025-05-06 | $1.01 | $0.96 | $0.0466 | 391,144.0 | -4.68% |
| 2025-05-05 | $1.02 | $1.00 | $0.0205 | 263,670.0 | -0.98% |
| 2025-05-02 | $1.03 | $1.01 | $0.02 | 200,191.0 | +0.99% |
| 2025-05-01 | $1.05 | $1.00 | $0.0461 | 158,853.0 | -1.94% |
| 2025-04-30 | $1.04 | $1.01 | $0.03 | 211,167.0 | +0.00% |
| 2025-04-29 | $1.06 | $1.03 | $0.03 | 80,854.0 | -1.90% |
| 2025-04-28 | $1.07 | $1.02 | $0.0495 | 118,170.0 | +1.94% |
| 2025-04-25 | $1.05 | $1.01 | $0.04 | 230,367.0 | +0.98% |
| 2025-04-24 | $1.06 | $1.02 | $0.045 | 132,157.0 | +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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.05 | $0.8006 | $0.2455 | 5,453,354.0 | -10.68% |
| 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% |
1.17%
0.19%
자본화:
|
볼륨(24시간):