1.035
price down icon1.48%   -0.015
 
loading

Sachem Capital Corp 주식 (SACH) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-29 $1.06 $1.03 $0.03 30,673.0 -1.43%
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%
2025-04-23 $1.07 $1.02 $0.0452 142,855.0 -0.97%
2025-04-22 $1.04 $0.9921 $0.0529 133,895.0 +3.92%
2025-04-21 $1.04 $0.9811 $0.0542 131,549.0 -0.76%
2025-04-17 $1.06 $0.99 $0.07 328,442.0 -1.12%
2025-04-16 $1.02 $0.9803 $0.0397 232,736.0 +0.00%
2025-04-15 $1.05 $1.01 $0.04 290,356.0 -2.88%
2025-04-14 $1.05 $1.01 $0.045 190,186.0 +0.97%
2025-04-11 $1.03 $0.9707 $0.0593 267,087.0 +3.00%
2025-04-10 $1.13 $0.9755 $0.1507 444,324.0 -7.41%
2025-04-09 $1.08 $0.96 $0.12 590,093.0 +5.88%
2025-04-08 $1.06 $1.02 $0.04 399,463.0 +0.00%
2025-04-07 $1.05 $0.96 $0.09 912,784.0 -1.92%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $1.18 $0.96 $0.22 6,814,885.0 -10.78%
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

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

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%
reit_mortgage ARI
$9.39
price down icon 0.85%
reit_mortgage EFC
$13.04
price down icon 0.61%
reit_mortgage DX
$12.37
price down icon 0.72%
$10.37
price down icon 0.58%
reit_mortgage ABR
$11.37
price down icon 1.43%
$18.88
price up icon 0.96%
자본화:     |  볼륨(24시간):