Stockscreener 앱 받기
1.59
4.22%
-0.07
시간 외 거래:
1.61
0.02
+1.26%
Sachem Capital Corp 주식 (SACH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.76 | $1.58 | $0.18 | 499,937.0 | -4.22% |
| 2024-11-20 | $1.67 | $1.50 | $0.165 | 708,101.0 | +0.61% |
| 2024-11-19 | $1.67 | $1.50 | $0.175 | 1,379,939.0 | +10.74% |
| 2024-11-18 | $1.78 | $1.44 | $0.34 | 1,352,349.0 | -16.76% |
| 2024-11-15 | $1.86 | $1.76 | $0.0906 | 661,746.0 | -1.10% |
| 2024-11-14 | $1.95 | $1.74 | $0.2116 | 1,013,956.0 | -7.18% |
| 2024-11-13 | $1.99 | $1.94 | $0.045 | 368,278.0 | -2.01% |
| 2024-11-12 | $2.01 | $1.95 | $0.06 | 415,098.0 | -1.00% |
| 2024-11-11 | $2.08 | $2.00 | $0.0807 | 383,390.0 | -2.43% |
| 2024-11-08 | $2.07 | $1.95 | $0.12 | 946,030.0 | +0.49% |
| 2024-11-07 | $2.24 | $1.94 | $0.30 | 1,672,473.0 | -9.29% |
| 2024-11-06 | $2.31 | $2.25 | $0.0679 | 394,911.0 | -0.44% |
| 2024-11-05 | $2.33 | $2.26 | $0.065 | 208,143.0 | -2.58% |
| 2024-11-04 | $2.38 | $2.32 | $0.0599 | 215,545.0 | -1.69% |
| 2024-11-01 | $2.40 | $2.35 | $0.05 | 238,195.0 | +0.85% |
| 2024-10-31 | $2.42 | $2.34 | $0.083 | 123,308.0 | -2.49% |
| 2024-10-30 | $2.44 | $2.39 | $0.05 | 96,844.0 | +0.00% |
| 2024-10-29 | $2.46 | $2.39 | $0.07 | 382,938.0 | -0.41% |
| 2024-10-28 | $2.43 | $2.38 | $0.0471 | 155,207.0 | +1.26% |
| 2024-10-25 | $2.42 | $2.38 | $0.04 | 147,794.0 | +0.42% |
| 2024-10-24 | $2.40 | $2.31 | $0.095 | 203,882.0 | +2.59% |
| 2024-10-23 | $2.33 | $2.28 | $0.05 | 169,544.0 | -0.43% |
| 2024-10-22 | $2.37 | $2.32 | $0.05 | 218,499.0 | -0.85% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.40 | $1.44 | $0.955 | 10,958,028.0 | -32.34% |
| 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% |
0.87%
0.75%
자본화:
|
볼륨(24시간):