Sachem Capital Corp. 6.875% Notes due 2024のデータ

Sachem Capital Corp. 6.875% Notes due 2024の基本情報

名前 Sachem Capital Corp. 6.875% Notes due 2024
ティッカー SACC
国 United States
上場年 2019.0
セクター Consumer Services

Sachem Capital Corp. 6.875% Notes due 2024の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.25 25.17 25.25 25.22 2500.0 25.22
2021-02-12 25.18 25.18 25.18 25.18 400.0 25.18
2021-02-11 25.2 25.11 25.2 25.2 3300.0 25.2
2021-02-10 25.3 25.13 25.25 25.3 4100.0 25.3
2021-02-09 25.25 25.11 25.25 25.25 3900.0 25.25
2021-02-08 25.25 25.1 25.2 25.1 12200.0 25.1
2021-02-05 25.51 25.05 25.1 25.38 6200.0 25.38
2021-02-04 25.07 24.92 25.0 24.92 3500.0 24.92
2021-02-03 25.1 25.1 25.1 25.1 800.0 25.1
2021-02-02 25.1 25.0 25.01 25.06 1800.0 25.06
2021-02-01 25.19 25.19 25.19 25.19 200.0 25.19
2021-01-29 25.96 24.98 24.98 25.19 3600.0 25.19
2021-01-28 24.94 24.92 24.92 24.94 900.0 24.94
2021-01-27 24.95 24.89 24.95 24.89 1800.0 24.89
2021-01-26 24.92 24.87 24.91 24.92 4000.0 24.92
2021-01-25 24.95 24.9 24.94 24.91 4500.0 24.91
2021-01-22 24.95 24.9 24.9 24.94 3900.0 24.94
2021-01-21 24.95 24.91 24.91 24.95 2100.0 24.95
2021-01-20 24.94 24.93 24.93 24.94 500.0 24.94
2021-01-19 24.95 24.73 24.73 24.95 2800.0 24.95
2021-01-15 24.9 24.83 24.84 24.88 1200.0 24.88
2021-01-14 24.92 24.75 24.91 24.82 3300.0 24.82
2021-01-13 24.92 24.89 24.92 24.92 1400.0 24.92
2021-01-12 24.92 24.91 24.92 24.91 2900.0 24.91
2021-01-11 24.95 24.91 24.94 24.95 3600.0 24.95
2021-01-08 24.94 24.94 24.94 24.94 400.0 24.94
2021-01-07 24.93 24.88 24.93 24.9 1300.0 24.9
2021-01-06 24.92 24.9 24.91 24.9 1500.0 24.9
2021-01-05 24.82 24.8 24.82 24.8 1000.0 24.8
2021-01-04 24.94 24.87 24.9 24.91 2700.0 24.91
2020-12-31 24.81 24.77 24.79 24.81 900.0 24.81
2020-12-30 24.84 24.76 24.76 24.84 900.0 24.84
2020-12-29 24.79 24.72 24.72 24.76 1200.0 24.76
2020-12-28 24.74 24.66 24.7 24.71 3500.0 24.71
2020-12-24 24.79 24.67 24.67 24.79 600.0 24.79
2020-12-23 24.77 24.58 24.64 24.75 2200.0 24.75
2020-12-22 24.78 24.52 24.6 24.58 5700.0 24.58
2020-12-21 24.83 24.4 24.83 24.7 3400.0 24.7
2020-12-18 24.83 24.56 24.6 24.62 7100.0 24.62
2020-12-17 24.89 24.75 24.89 24.85 3300.0 24.85
2020-12-16 24.8 24.64 24.69 24.67 1500.0 24.67
2020-12-15 24.72 24.61 24.72 24.61 700.0 24.61
2020-12-14 25.0 24.59 25.0 24.59 8000.0 24.59
2020-12-11 25.2 25.15 25.17 25.2 2900.0 24.77
2020-12-10 25.15 25.15 25.15 25.15 900.0 24.72
2020-12-09 25.32 25.11 25.22 25.32 7400.0 24.89
2020-12-08 25.28 25.12 25.18 25.12 1300.0 24.69
2020-12-07 25.17 25.02 25.03 25.17 1600.0 24.74
2020-12-04 25.0 25.0 25.0 25.0 0.0 24.57
2020-12-03 25.09 25.0 25.0 25.0 4000.0 24.57
2020-12-02 25.0 24.9 24.9 24.9 4000.0 24.48
2020-12-01 25.0 24.75 25.0 24.93 3300.0 24.5
2020-11-30 25.0 24.93 25.0 24.97 2500.0 24.54
2020-11-27 25.0 24.96 25.0 25.0 500.0 24.57
2020-11-25 25.0 24.77 24.97 24.93 4900.0 24.5
2020-11-24 24.97 24.73 24.94 24.97 1800.0 24.54
2020-11-23 24.75 24.52 24.52 24.75 1300.0 24.33
2020-11-20 24.73 24.62 24.62 24.73 700.0 24.31
2020-11-19 24.65 24.62 24.62 24.65 1400.0 24.23
2020-11-18 24.79 24.75 24.79 24.75 1700.0 24.33
2020-11-17 24.77 24.71 24.71 24.75 1300.0 24.33
2020-11-16 24.71 24.68 24.68 24.71 1100.0 24.29
2020-11-13 24.92 24.63 24.64 24.89 2700.0 24.47
2020-11-12 24.75 24.49 24.5 24.75 900.0 24.33
2020-11-11 24.68 24.38 24.44 24.53 9300.0 24.11
2020-11-10 24.46 24.26 24.3 24.46 2500.0 24.04
2020-11-09 24.48 24.18 24.2 24.47 3200.0 24.05
2020-11-06 24.25 24.04 24.07 24.25 1200.0 23.84
2020-11-05 24.25 23.93 24.07 24.07 7100.0 23.66
2020-11-04 24.08 24.0 24.0 24.0 2300.0 23.59
2020-11-03 24.0 23.65 23.85 23.92 3500.0 23.51
2020-11-02 23.94 23.64 23.65 23.85 9500.0 23.44
2020-10-30 23.7 23.2 23.36 23.42 10600.0 23.02
2020-10-29 23.65 23.07 23.45 23.58 12600.0 23.18
2020-10-28 23.78 23.59 23.7 23.63 5100.0 23.23
2020-10-27 24.1 23.99 24.1 24.0 4600.0 23.59
2020-10-26 24.54 24.05 24.32 24.08 5500.0 23.67
2020-10-23 24.48 24.31 24.43 24.41 8700.0 23.99
2020-10-22 24.62 24.32 24.62 24.55 5600.0 24.13
2020-10-21 24.62 24.42 24.5 24.55 10700.0 24.13
2020-10-20 24.68 24.58 24.6 24.6 1400.0 24.18
2020-10-19 24.68 24.5 24.68 24.68 2600.0 24.26
2020-10-16 24.72 24.65 24.66 24.68 2000.0 24.26
2020-10-15 24.86 24.55 24.86 24.65 1100.0 24.23
2020-10-14 24.84 24.76 24.84 24.76 2500.0 24.34
2020-10-13 24.86 24.86 24.86 24.86 0.0 24.44
2020-10-12 24.9 24.8 24.9 24.86 2000.0 24.44
2020-10-09 24.9 24.9 24.9 24.9 200.0 24.48
2020-10-08 24.91 24.82 24.86 24.9 2000.0 24.48
2020-10-07 24.8 24.68 24.77 24.8 7000.0 24.38
2020-10-06 24.94 24.73 24.73 24.94 900.0 24.51
2020-10-05 24.94 24.69 24.94 24.69 2700.0 24.27
2020-10-02 24.88 24.85 24.88 24.85 800.0 24.43
2020-10-01 25.0 24.76 24.76 24.88 17100.0 24.45
2020-09-30 24.77 24.61 24.62 24.73 2300.0 24.31
2020-09-29 24.86 24.51 24.79 24.52 4200.0 24.1
2020-09-28 24.9 24.89 24.9 24.9 1700.0 24.48
2020-09-25 24.9 24.83 24.9 24.89 800.0 24.47
2020-09-24 24.84 24.79 24.84 24.84 900.0 24.41
2020-09-23 24.95 24.8 24.81 24.95 4300.0 24.52
2020-09-22 24.82 24.8 24.82 24.8 400.0 24.38
2020-09-21 24.95 24.75 24.95 24.8 3200.0 24.37
2020-09-18 24.65 24.57 24.6 24.61 1600.0 24.19
2020-09-17 24.94 24.61 24.85 24.67 6900.0 24.25
2020-09-16 24.87 24.56 24.56 24.87 3800.0 24.45
2020-09-15 24.57 24.57 24.57 24.57 300.0 24.15
2020-09-14 24.94 24.37 24.52 24.56 8200.0 24.14
2020-09-11 24.9 24.77 24.89 24.79 11100.0 23.95
2020-09-10 24.9 24.68 24.8 24.74 5400.0 23.9
2020-09-09 24.9 24.75 24.75 24.9 2100.0 24.05
2020-09-08 24.85 24.75 24.76 24.82 1400.0 23.97
2020-09-04 24.9 24.5 24.9 24.75 4300.0 23.91
2020-09-03 24.8 24.6 24.7 24.69 14900.0 23.85
2020-09-02 25.0 24.65 24.87 24.89 13900.0 24.04
2020-09-01 24.77 24.65 24.69 24.69 9100.0 23.85
2020-08-31 24.66 24.41 24.45 24.56 2000.0 23.72
2020-08-28 24.56 24.3 24.44 24.45 5200.0 23.62
2020-08-27 24.3 24.18 24.25 24.21 5300.0 23.38
2020-08-26 24.49 24.3 24.3 24.33 2000.0 23.5
2020-08-25 24.31 24.3 24.3 24.3 2500.0 23.47
2020-08-24 24.25 24.2 24.25 24.22 3300.0 23.39
2020-08-21 24.2 24.15 24.2 24.2 1200.0 23.37
2020-08-20 24.35 24.2 24.27 24.25 6500.0 23.42
2020-08-19 24.43 24.25 24.25 24.4 2300.0 23.57
2020-08-18 24.36 24.25 24.26 24.36 1800.0 23.53
2020-08-17 24.43 24.42 24.42 24.43 300.0 23.6
2020-08-14 24.25 24.12 24.25 24.2 1500.0 23.37
2020-08-13 24.6 24.33 24.6 24.42 4500.0 23.58
2020-08-12 24.7 24.55 24.7 24.55 6200.0 23.71
2020-08-11 24.8 24.58 24.58 24.8 3400.0 23.95
2020-08-10 24.72 24.42 24.72 24.56 5600.0 23.72
2020-08-07 24.55 24.55 24.55 24.55 200.0 23.71
2020-08-06 24.46 24.46 24.46 24.46 0.0 23.63
2020-08-05 24.75 24.46 24.75 24.46 1700.0 23.63
2020-08-04 24.45 24.35 24.35 24.45 500.0 23.62
2020-08-03 24.54 24.01 24.54 24.31 4800.0 23.48
2020-07-31 24.11 23.82 24.11 23.85 1100.0 23.04
2020-07-30 24.25 24.25 24.25 24.25 0.0 23.42
2020-07-29 24.25 24.25 24.25 24.25 700.0 23.42
2020-07-28 24.36 24.1 24.1 24.36 800.0 23.53
2020-07-27 24.41 23.41 23.65 24.08 3500.0 23.26
2020-07-24 23.84 23.65 23.65 23.65 1000.0 22.84
2020-07-23 23.8 23.15 23.8 23.56 4200.0 22.76
2020-07-22 23.78 23.05 23.05 23.78 2300.0 22.97
2020-07-21 23.04 22.72 23.04 23.04 6600.0 22.25
2020-07-20 22.78 22.77 22.78 22.77 1400.0 21.99
2020-07-17 23.56 22.7 23.56 22.75 5000.0 21.97
2020-07-16 23.5 23.4 23.4 23.48 1900.0 22.68
2020-07-15 23.5 22.94 23.05 23.42 1900.0 22.62
2020-07-14 23.05 22.53 22.53 23.05 4500.0 22.26
2020-07-13 22.78 22.3 22.78 22.3 3800.0 21.54
2020-07-10 22.88 22.66 22.66 22.83 1600.0 22.05
2020-07-09 22.99 22.73 22.99 22.75 1800.0 21.97
2020-07-08 22.99 22.6 22.79 22.99 2100.0 22.21
2020-07-07 22.65 22.42 22.43 22.5 2600.0 21.73
2020-07-06 22.69 22.4 22.5 22.42 5100.0 21.66
2020-07-02 22.45 22.39 22.39 22.45 500.0 21.68
2020-07-01 22.87 22.3 22.87 22.35 5700.0 21.59
2020-06-30 22.4 22.4 22.4 22.4 0.0 21.64
2020-06-29 22.4 22.39 22.39 22.4 1000.0 21.64
2020-06-26 22.64 22.4 22.64 22.4 1200.0 21.64
2020-06-25 22.6 22.1 22.53 22.4 5200.0 21.64
2020-06-24 22.62 22.55 22.62 22.6 3600.0 21.83
2020-06-23 23.0 22.56 22.56 22.77 3300.0 22.0
2020-06-22 22.64 22.64 22.64 22.64 100.0 21.87
2020-06-19 22.71 22.57 22.57 22.71 700.0 21.93
2020-06-18 23.23 22.7 22.7 22.7 2100.0 21.93
2020-06-17 23.21 22.9 22.9 23.21 500.0 22.42
2020-06-16 22.84 22.82 22.82 22.84 800.0 22.06
2020-06-15 22.8 22.8 22.8 22.8 200.0 22.02
2020-06-12 23.33 22.7 23.0 23.33 1900.0 22.53
2020-06-11 23.49 23.0 23.35 23.15 3400.0 21.94
2020-06-10 23.5 23.35 23.35 23.5 900.0 22.28
2020-06-09 23.4 23.02 23.17 23.35 2700.0 22.13
2020-06-08 23.38 22.98 23.03 23.38 3300.0 22.16
2020-06-05 23.14 22.98 23.0 22.98 1100.0 21.78
2020-06-04 23.44 22.92 23.0 23.37 2800.0 22.15
2020-06-03 23.0 22.79 23.0 22.81 2400.0 21.62
2020-06-02 22.67 22.51 22.67 22.51 900.0 21.34
2020-06-01 23.0 22.5 22.5 23.0 1400.0 21.8
2020-05-29 22.85 22.5 22.6 22.5 1600.0 21.33
2020-05-28 23.06 22.69 22.81 22.77 1000.0 21.58
2020-05-27 22.85 22.5 22.5 22.84 2400.0 21.65
2020-05-26 22.56 22.24 22.24 22.5 2300.0 21.33
2020-05-22 22.21 22.21 22.21 22.21 400.0 21.05
2020-05-21 22.21 21.85 21.85 22.21 1000.0 21.05
2020-05-20 22.25 21.9 21.91 22.2 2800.0 21.04
2020-05-19 22.29 21.65 21.7 22.29 2700.0 21.13
2020-05-18 22.15 22.07 22.07 22.07 8800.0 20.92
2020-05-15 22.07 21.08 21.08 22.07 2300.0 20.92
2020-05-14 21.64 20.91 21.0 21.64 5200.0 20.51
2020-05-13 22.1 20.8 21.08 22.1 3700.0 20.95
2020-05-12 22.5 21.5 22.39 21.5 5600.0 20.38
2020-05-11 22.39 21.74 22.38 22.16 1300.0 21.01
2020-05-08 22.39 21.15 21.46 22.39 1300.0 21.22
2020-05-07 21.38 21.0 21.0 21.15 2500.0 20.05
2020-05-06 21.0 20.75 20.88 21.0 5400.0 19.91
2020-05-05 20.75 20.0 20.48 20.75 3400.0 19.67
2020-05-04 20.25 19.8 20.25 20.04 1900.0 19.0
2020-05-01 20.5 19.8 20.5 20.1 5600.0 19.05
2020-04-30 20.51 20.45 20.45 20.5 1200.0 19.43
2020-04-29 20.6 19.8 20.5 20.5 7300.0 19.43
2020-04-28 20.58 19.91 20.25 20.23 4700.0 19.17
2020-04-27 20.68 19.5 20.68 20.2 5400.0 19.15
2020-04-24 20.27 19.5 19.68 19.89 8200.0 18.85
2020-04-23 20.77 20.05 20.11 20.5 2300.0 19.43
2020-04-22 20.99 20.01 20.99 20.05 5600.0 19.01
2020-04-21 20.64 20.0 20.0 20.26 6000.0 19.21
2020-04-20 21.0 20.33 20.51 20.4 7600.0 19.34
2020-04-17 20.84 19.96 20.82 20.02 4900.0 18.98
2020-04-16 20.2 19.5 19.72 19.71 12900.0 18.68
2020-04-15 20.71 19.5 20.71 19.75 14600.0 18.72
2020-04-14 20.11 19.29 19.29 19.9 18000.0 18.86
2020-04-13 19.99 18.01 18.01 19.1 23800.0 18.11
2020-04-09 19.19 17.31 19.05 18.0 16100.0 17.06
2020-04-08 18.29 16.82 17.5 18.15 11600.0 17.21
2020-04-07 17.26 16.5 16.5 17.1 11000.0 16.21
2020-04-06 15.99 15.51 15.77 15.93 8800.0 15.1
2020-04-03 15.86 14.8 15.3 14.95 7000.0 14.17
2020-04-02 15.19 14.95 14.95 15.02 1900.0 14.24
2020-04-01 16.57 15.78 16.1 15.78 7100.0 14.96
2020-03-31 18.89 13.85 14.41 16.11 11000.0 15.27
2020-03-30 15.65 14.9 15.61 15.43 11100.0 14.63
2020-03-27 15.88 15.17 15.8 15.17 10600.0 14.38
2020-03-26 16.45 11.5 11.5 15.8 51400.0 14.98
2020-03-25 12.5 9.5 10.0 10.46 34500.0 9.92
2020-03-24 10.0 8.24 9.0 9.23 16500.0 8.75
2020-03-23 12.0 9.05 11.48 9.08 10500.0 8.61
2020-03-20 13.5 10.94 10.94 12.75 16500.0 12.09
2020-03-19 10.04 7.56 7.56 9.5 26400.0 9.01
2020-03-18 16.75 8.01 16.75 8.15 20900.0 7.73
2020-03-17 17.22 16.2 17.22 16.51 4800.0 15.65
2020-03-16 17.75 14.65 14.65 17.5 10700.0 16.59
2020-03-13 21.95 19.4 19.75 19.48 7400.0 18.46
2020-03-12 21.02 14.57 14.57 21.02 6200.0 19.93
2020-03-11 23.78 22.67 23.75 23.75 15900.0 22.11
2020-03-10 23.96 23.02 23.05 23.38 11800.0 21.77
2020-03-09 25.0 23.9 25.0 24.0 16300.0 22.34
2020-03-06 25.33 24.99 25.0 25.06 7600.0 23.33
2020-03-05 25.12 24.98 24.98 25.08 2900.0 23.34
2020-03-04 25.39 25.24 25.24 25.35 2200.0 23.6
2020-03-03 25.98 25.07 25.07 25.38 2900.0 23.62
2020-03-02 25.0 24.58 24.65 24.93 11700.0 23.21
2020-02-28 25.17 24.23 25.17 24.59 27600.0 22.89
2020-02-27 25.4 25.17 25.26 25.2 10600.0 23.46
2020-02-26 25.35 25.26 25.31 25.29 16700.0 23.54
2020-02-25 25.4 25.31 25.4 25.31 4300.0 23.56
2020-02-24 25.52 25.4 25.49 25.49 3600.0 23.73
2020-02-21 25.52 25.4 25.47 25.49 13000.0 23.72
2020-02-20 25.49 25.4 25.4 25.45 3400.0 23.69
2020-02-19 25.45 25.35 25.4 25.4 1700.0 23.64
2020-02-18 25.5 25.35 25.5 25.39 1300.0 23.63