Stockscreener 앱 받기
3.20
0.62%
-0.02
Sachem Capital Corp 주식 (SACH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $3.24 | $3.20 | $0.04 | 255,008.0 | -0.62% |
| 2024-05-16 | $3.24 | $3.22 | $0.02 | 151,358.0 | -0.31% |
| 2024-05-15 | $3.24 | $3.19 | $0.05 | 317,207.0 | +1.25% |
| 2024-05-14 | $3.21 | $3.17 | $0.04 | 228,133.0 | +0.00% |
| 2024-05-13 | $3.20 | $3.17 | $0.03 | 138,164.0 | +0.31% |
| 2024-05-10 | $3.22 | $3.14 | $0.08 | 318,439.0 | +0.00% |
| 2024-05-09 | $3.20 | $3.18 | $0.02 | 160,465.0 | -0.63% |
| 2024-05-08 | $3.20 | $3.13 | $0.07 | 294,505.0 | +1.27% |
| 2024-05-07 | $3.22 | $3.16 | $0.06 | 347,407.0 | -0.32% |
| 2024-05-06 | $3.25 | $3.16 | $0.09 | 251,853.0 | -0.94% |
| 2024-05-03 | $3.25 | $3.16 | $0.09 | 276,928.0 | +1.91% |
| 2024-05-02 | $3.19 | $3.13 | $0.06 | 177,760.0 | -0.32% |
| 2024-05-01 | $3.17 | $3.08 | $0.085 | 385,243.0 | +1.61% |
| 2024-04-30 | $3.18 | $3.10 | $0.08 | 451,127.0 | -2.52% |
| 2024-04-29 | $3.24 | $3.15 | $0.09 | 469,913.0 | -2.15% |
| 2024-04-26 | $3.26 | $3.20 | $0.0599 | 155,450.0 | +2.20% |
| 2024-04-25 | $3.19 | $3.15 | $0.045 | 225,426.0 | -0.63% |
| 2024-04-24 | $3.23 | $3.18 | $0.0516 | 204,998.0 | +0.31% |
| 2024-04-23 | $3.23 | $3.16 | $0.0725 | 219,281.0 | +1.59% |
| 2024-04-22 | $3.22 | $3.14 | $0.08 | 389,549.0 | -1.57% |
| 2024-04-19 | $3.21 | $3.14 | $0.075 | 217,402.0 | +0.31% |
| 2024-04-18 | $3.23 | $3.17 | $0.06 | 238,321.0 | +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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $3.25 | $3.08 | $0.165 | 3,557,478.0 | +3.23% |
| 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% |
0.39%
0.33%
자본화:
|
볼륨(24시간):