Sachem Capital Corp (SACH)

Date: O: H: L: C: Vol:

Sachem Capital Corp 주식 (SACH) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Oct 30, 2026	$0.8389	$0.8184	$0.0205	47,098	-0.15%
Oct 29, 2026	$0.8599	$0.8212	$0.0387	141,704	-0.51%
Oct 28, 2026	$0.8298	$0.8212	$0.0086	24,820	+0.51%
Oct 27, 2026	$0.8298	$0.815	$0.0148	46,211	+0.16%
Oct 26, 2026	$0.8281	$0.81	$0.0181	68,179	+0.62%
Oct 23, 2026	$0.8298	$0.8101	$0.0197	116,890	-1.21%
Oct 22, 2026	$0.8291	$0.8072	$0.0219	126,469	-0.40%
Oct 21, 2026	$0.83	$0.8162	$0.0138	33,785	-0.23%
Oct 20, 2026	$0.8477	$0.81	$0.0377	52,652	+2.09%
Oct 19, 2026	$0.8298	$0.81	$0.0198	102,396	-2.51%
Oct 16, 2026	$0.84	$0.8249	$0.0151	38,035	+0.36%
Oct 15, 2026	$0.8499	$0.8012	$0.0487	100,984	+1.00%
Oct 14, 2026	$0.8399	$0.8125	$0.0274	138,872	-1.14%
Oct 13, 2026	$0.8459	$0.8205	$0.0254	59,212	-1.74%
Oct 12, 2026	$0.8548	$0.8325	$0.0223	78,241	+0.12%
Oct 09, 2026	$0.865	$0.84	$0.025	250,934	-1.90%
Oct 08, 2026	$0.8799	$0.8624	$0.0175	181,960	-2.00%
Oct 07, 2026	$0.8879	$0.8725	$0.0154	107,205	0.00%
Oct 06, 2026	$0.9201	$0.869	$0.0511	176,045	-2.22%
Oct 05, 2026	$0.92	$0.9	$0.02	71,103	-1.84%
Oct 02, 2026	$0.92	$0.9008	$0.0192	54,919	+0.77%
Oct 01, 2026	$0.9199	$0.9001	$0.0198	99,390	-1.10%

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
Oct, 2026	$0.9201	$0.8012	$0.1189	2,117,104	-10.87%
Sep, 2026	$1.00	$0.87	$0.13	3,658,577	+2.22%
Aug, 2026	$0.9	$0.7634	$0.1366	2,551,257	+10.10%
Jul, 2026	$0.98	$0.7666	$0.2134	2,929,798	-13.16%
Jun, 2026	$1.25	$0.911	$0.339	5,363,806	-21.56%
May, 2026	$1.45	$1.02	$0.43	20,540,790	+17.65%
Apr, 2026	$1.08	$1.00	$0.08	2,261,437	+0.99%
Mar, 2026	$1.12	$0.901	$0.217	5,278,396	-0.98%
Feb, 2026	$1.07	$0.99	$0.08	2,371,177	-1.92%
Jan, 2026	$1.09	$1.01	$0.0754	2,124,494	0.00%

Sachem Capital Corp 주식 (SACH) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$1.22	$0.9901	$0.2299	5,884,553	+1.94%
Nov, 2025	$1.10	$0.96	$0.14	2,839,956	-5.50%
Oct, 2025	$1.19	$1.04	$0.15	3,686,512	-1.80%
Sep, 2025	$1.35	$1.05	$0.3	7,082,593	-10.48%
Aug, 2025	$1.28	$1.10	$0.18	2,993,058	+6.90%
Jul, 2025	$1.35	$1.14	$0.21	3,523,334	-3.33%
Jun, 2025	$1.25	$0.955	$0.295	4,851,147	+21.61%
May, 2025	$1.05	$0.8006	$0.2455	5,891,336	-4.19%
Apr, 2025	$1.18	$0.96	$0.22	7,076,233	-11.21%
Mar, 2025	$1.34	$1.02	$0.32	7,938,244	+3.57%
Feb, 2025	$1.20	$1.00	$0.2	6,637,745	-7.44%
Jan, 2025	$1.40	$1.11	$0.29	7,795,562	-10.37%

Sachem Capital Corp 주식 (SACH) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$1.57	$1.15	$0.4191	11,211,722	-24.05%
Nov, 2024	$2.40	$1.44	$0.955	12,047,977	-32.77%
Oct, 2024	$2.55	$2.28	$0.27	4,544,517	-6.75%
Sep, 2024	$2.70	$2.34	$0.3566	4,995,917	+2.86%
Aug, 2024	$2.56	$2.22	$0.3349	6,711,196	-2.78%
Jul, 2024	$3.07	$2.43	$0.64	8,591,174	-2.70%
Jun, 2024	$3.16	$2.53	$0.63	6,023,535	-14.24%
May, 2024	$3.25	$2.85	$0.4	6,823,658	-2.58%
Apr, 2024	$4.12	$3.10	$1.02	10,360,384	-30.49%
Mar, 2024	$4.64	$3.72	$0.925	7,272,001	+16.15%
Feb, 2024	$3.93	$3.39	$0.545	6,194,895	+6.96%
Jan, 2024	$3.85	$3.59	$0.259	5,302,928	-4.01%

SACH와(과) 유사한 종목