Sachem Capital Corp. Common Sharesのデータ

Sachem Capital Corp. Common Sharesの基本情報

名前 Sachem Capital Corp. Common Shares
ティッカー SACH
United States
上場年 2017.0
セクター Consumer Services

Sachem Capital Corp. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.62 4.49 4.53 4.51 335200.0 4.51
2021-02-12 4.7 4.65 4.67 4.66 108500.0 4.66
2021-02-11 4.72 4.67 4.7 4.67 197600.0 4.67
2021-02-10 4.7 4.6 4.7 4.68 272000.0 4.68
2021-02-09 4.65 4.52 4.54 4.64 490700.0 4.64
2021-02-08 4.53 4.46 4.49 4.51 232300.0 4.51
2021-02-05 4.49 4.35 4.49 4.47 159400.0 4.47
2021-02-04 4.53 4.45 4.48 4.48 141500.0 4.48
2021-02-03 4.54 4.47 4.5 4.48 179000.0 4.48
2021-02-02 4.55 4.45 4.48 4.49 174600.0 4.49
2021-02-01 4.55 4.4 4.5 4.45 382100.0 4.45
2021-01-29 4.5 4.26 4.3 4.48 603900.0 4.48
2021-01-28 4.3 4.17 4.22 4.28 55700.0 4.28
2021-01-27 4.23 4.15 4.23 4.19 89400.0 4.19
2021-01-26 4.28 4.23 4.28 4.23 101700.0 4.23
2021-01-25 4.29 4.2 4.25 4.28 219900.0 4.28
2021-01-22 4.2 4.08 4.1 4.2 115300.0 4.2
2021-01-21 4.2 4.12 4.16 4.12 55900.0 4.12
2021-01-20 4.22 4.16 4.19 4.17 56300.0 4.17
2021-01-19 4.29 4.19 4.21 4.19 110700.0 4.19
2021-01-15 4.23 4.18 4.2 4.21 56500.0 4.21
2021-01-14 4.28 4.21 4.26 4.24 60300.0 4.24
2021-01-13 4.28 4.21 4.25 4.23 47000.0 4.23
2021-01-12 4.28 4.19 4.27 4.25 71800.0 4.25
2021-01-11 4.28 4.22 4.22 4.23 105500.0 4.23
2021-01-08 4.3 4.23 4.29 4.28 88600.0 4.28
2021-01-07 4.28 4.21 4.28 4.27 82000.0 4.27
2021-01-06 4.28 4.2 4.22 4.23 105300.0 4.23
2021-01-05 4.25 4.14 4.23 4.17 50600.0 4.17
2021-01-04 4.28 4.09 4.16 4.26 165700.0 4.26
2020-12-31 4.16 4.1 4.15 4.16 29000.0 4.16
2020-12-30 4.27 4.07 4.26 4.1 69200.0 4.1
2020-12-29 4.38 4.16 4.3 4.24 111400.0 4.12
2020-12-28 4.45 4.25 4.28 4.28 295400.0 4.16
2020-12-24 4.26 4.19 4.2 4.21 52200.0 4.09
2020-12-23 4.22 4.07 4.08 4.18 84500.0 4.06
2020-12-22 4.14 4.05 4.1 4.06 40800.0 3.94
2020-12-21 4.17 3.97 4.0 4.13 100400.0 4.01
2020-12-18 4.2 4.03 4.13 4.03 102700.0 3.92
2020-12-17 4.19 4.05 4.08 4.08 52800.0 3.96
2020-12-16 4.16 4.09 4.1 4.1 107200.0 3.98
2020-12-15 4.21 4.08 4.19 4.08 51700.0 3.96
2020-12-14 4.24 4.12 4.24 4.16 53900.0 4.04
2020-12-11 4.17 4.1 4.12 4.17 39300.0 4.05
2020-12-10 4.2 4.1 4.15 4.11 68100.0 3.99
2020-12-09 4.25 4.13 4.21 4.16 70000.0 4.04
2020-12-08 4.31 4.16 4.25 4.21 62600.0 4.09
2020-12-07 4.24 4.16 4.22 4.19 39200.0 4.07
2020-12-04 4.25 4.12 4.18 4.24 79000.0 4.12
2020-12-03 4.16 4.09 4.16 4.14 20700.0 4.02
2020-12-02 4.18 4.08 4.17 4.12 63800.0 4.0
2020-12-01 4.3 4.15 4.26 4.18 48600.0 4.06
2020-11-30 4.3 4.18 4.23 4.21 96200.0 4.09
2020-11-27 4.28 4.17 4.26 4.17 32700.0 4.05
2020-11-25 4.2 4.1 4.15 4.19 30800.0 4.07
2020-11-24 4.15 4.1 4.15 4.15 89800.0 4.03
2020-11-23 4.12 4.07 4.12 4.12 56200.0 4.0
2020-11-20 4.15 4.04 4.14 4.04 31200.0 3.93
2020-11-19 4.15 4.05 4.12 4.14 37300.0 4.02
2020-11-18 4.16 4.04 4.06 4.14 52100.0 4.02
2020-11-17 4.1 4.02 4.08 4.05 28300.0 3.94
2020-11-16 4.09 4.0 4.0 4.07 45500.0 3.95
2020-11-13 4.07 3.95 4.0 3.99 54000.0 3.88
2020-11-12 4.14 3.94 4.08 3.97 118400.0 3.86
2020-11-11 4.21 4.01 4.21 4.12 54500.0 4.0
2020-11-10 4.24 4.09 4.09 4.2 49500.0 4.08
2020-11-09 4.16 4.02 4.03 4.08 72100.0 3.96
2020-11-06 4.15 4.0 4.09 4.0 74000.0 3.89
2020-11-05 4.18 4.07 4.11 4.09 66700.0 3.97
2020-11-04 4.2 4.07 4.12 4.16 61500.0 4.04
2020-11-03 4.18 4.02 4.18 4.05 46100.0 3.94
2020-11-02 4.19 3.99 4.0 4.11 99100.0 3.99
2020-10-30 4.03 3.88 3.92 3.95 91900.0 3.84
2020-10-29 4.0 3.92 3.94 3.96 49200.0 3.85
2020-10-28 4.15 3.91 4.09 3.91 63500.0 3.8
2020-10-27 4.17 3.97 4.05 4.14 41200.0 4.02
2020-10-26 4.3 3.96 4.25 4.08 86900.0 3.96
2020-10-23 4.35 4.26 4.28 4.3 52000.0 4.18
2020-10-22 4.36 4.28 4.31 4.28 73200.0 4.04
2020-10-21 4.39 4.27 4.36 4.27 49900.0 4.03
2020-10-20 4.4 4.23 4.3 4.32 93400.0 4.08
2020-10-19 4.4 4.15 4.37 4.2 153300.0 3.97
2020-10-16 4.3 4.12 4.14 4.28 134300.0 4.04
2020-10-15 4.12 3.99 4.12 4.12 21600.0 3.89
2020-10-14 4.12 4.0 4.11 4.02 21400.0 3.8
2020-10-13 4.12 3.95 4.06 4.11 46700.0 3.88
2020-10-12 4.06 4.01 4.05 4.03 54500.0 3.81
2020-10-09 4.04 3.96 4.02 4.01 45700.0 3.79
2020-10-08 4.06 3.99 4.06 4.02 19400.0 3.8
2020-10-07 4.07 3.96 4.04 4.0 33100.0 3.78
2020-10-06 4.08 3.88 3.89 4.01 27800.0 3.79
2020-10-05 4.04 3.95 4.01 3.95 49800.0 3.73
2020-10-02 4.0 3.71 3.71 4.0 65700.0 3.78
2020-10-01 4.0 3.91 3.98 3.95 18200.0 3.73
2020-09-30 4.02 3.89 3.94 3.97 48600.0 3.75
2020-09-29 4.0 3.9 4.0 3.98 24500.0 3.76
2020-09-28 4.0 3.91 3.94 3.99 84900.0 3.77
2020-09-25 3.93 3.8 3.8 3.9 38600.0 3.68
2020-09-24 3.86 3.71 3.75 3.8 73400.0 3.59
2020-09-23 3.93 3.76 3.92 3.77 56100.0 3.56
2020-09-22 3.95 3.8 3.95 3.9 65300.0 3.68
2020-09-21 3.99 3.82 3.9 3.91 136800.0 3.69
2020-09-18 4.0 3.71 4.0 3.71 133500.0 3.5
2020-09-17 4.07 3.91 3.96 3.98 48200.0 3.76
2020-09-16 4.07 3.92 3.97 3.93 91300.0 3.71
2020-09-15 4.0 3.87 3.99 3.97 79100.0 3.75
2020-09-14 4.0 3.84 3.97 3.95 130200.0 3.73
2020-09-11 3.95 3.55 3.6 3.8 338600.0 3.59
2020-09-10 3.44 3.4 3.42 3.42 17900.0 3.23
2020-09-09 3.45 3.4 3.42 3.41 26300.0 3.22
2020-09-08 3.49 3.38 3.49 3.41 36800.0 3.22
2020-09-04 3.52 3.37 3.43 3.51 32500.0 3.31
2020-09-03 3.53 3.4 3.45 3.41 63700.0 3.22
2020-09-02 3.53 3.42 3.45 3.47 67600.0 3.28
2020-09-01 3.57 3.45 3.57 3.53 48500.0 3.33
2020-08-31 3.63 3.52 3.55 3.55 36100.0 3.35
2020-08-28 3.6 3.43 3.45 3.6 38000.0 3.4
2020-08-27 3.51 3.38 3.48 3.43 97700.0 3.24
2020-08-26 3.57 3.46 3.56 3.48 28900.0 3.29
2020-08-25 3.63 3.53 3.63 3.55 14600.0 3.35
2020-08-24 3.62 3.4 3.54 3.58 58700.0 3.38
2020-08-21 3.53 3.41 3.47 3.44 53400.0 3.25
2020-08-20 3.58 3.5 3.51 3.5 29400.0 3.31
2020-08-19 3.62 3.54 3.55 3.55 31300.0 3.35
2020-08-18 3.63 3.5 3.6 3.51 55300.0 3.32
2020-08-17 3.71 3.61 3.61 3.63 70200.0 3.43
2020-08-14 3.63 3.52 3.54 3.61 15800.0 3.41
2020-08-13 3.68 3.58 3.62 3.58 38000.0 3.38
2020-08-12 3.74 3.6 3.68 3.6 36900.0 3.4
2020-08-11 3.69 3.6 3.65 3.68 54000.0 3.48
2020-08-10 3.65 3.54 3.55 3.63 110700.0 3.43
2020-08-07 3.53 3.36 3.41 3.53 74300.0 3.33
2020-08-06 3.38 3.31 3.38 3.32 17800.0 3.14
2020-08-05 3.43 3.21 3.3 3.35 55800.0 3.16
2020-08-04 3.29 3.18 3.24 3.25 79300.0 3.07
2020-08-03 3.32 3.15 3.29 3.28 74600.0 3.1
2020-07-31 3.48 3.31 3.38 3.32 76300.0 3.14
2020-07-30 3.58 3.42 3.44 3.44 81500.0 3.25
2020-07-29 3.58 3.52 3.55 3.56 88800.0 3.25
2020-07-28 3.6 3.5 3.6 3.55 29600.0 3.24
2020-07-27 3.61 3.48 3.53 3.57 90300.0 3.26
2020-07-24 3.54 3.45 3.54 3.48 55200.0 3.18
2020-07-23 3.57 3.35 3.4 3.51 78700.0 3.2
2020-07-22 3.5 3.03 3.11 3.45 428000.0 3.15
2020-07-21 2.94 2.9 2.9 2.91 121600.0 2.66
2020-07-20 2.96 2.9 2.93 2.9 43600.0 2.65
2020-07-17 2.95 2.84 2.9 2.95 79300.0 2.69
2020-07-16 2.94 2.87 2.93 2.88 18100.0 2.63
2020-07-15 3.0 2.81 2.81 2.96 46400.0 2.7
2020-07-14 2.94 2.84 2.9 2.84 34800.0 2.59
2020-07-13 2.96 2.75 2.87 2.93 140200.0 2.67
2020-07-10 2.99 2.9 2.99 2.93 80100.0 2.67
2020-07-09 2.98 2.9 2.93 2.97 36900.0 2.71
2020-07-08 2.97 2.86 2.86 2.96 54300.0 2.7
2020-07-07 2.95 2.86 2.93 2.87 29200.0 2.61
2020-07-06 3.03 2.89 3.02 2.94 64000.0 2.68
2020-07-02 3.02 2.85 2.85 2.94 58200.0 2.68
2020-07-01 3.07 2.86 2.96 2.88 34900.0 2.63
2020-06-30 3.05 2.92 3.0 2.96 21500.0 2.7
2020-06-29 3.09 2.92 3.08 2.92 57900.0 2.66
2020-06-26 3.03 2.91 2.97 3.0 51900.0 2.74
2020-06-25 3.04 2.95 2.96 2.97 35600.0 2.71
2020-06-24 3.0 2.91 3.0 2.95 111200.0 2.69
2020-06-23 3.01 2.97 3.0 2.99 30900.0 2.73
2020-06-22 3.1 2.92 3.1 2.97 52900.0 2.72
2020-06-19 3.08 3.0 3.05 3.06 58000.0 2.79
2020-06-18 3.17 3.0 3.04 3.02 43400.0 2.76
2020-06-17 3.32 3.07 3.3 3.09 53500.0 2.82
2020-06-16 3.64 3.26 3.64 3.28 51300.0 2.99
2020-06-15 3.25 2.96 2.96 3.22 35600.0 2.94
2020-06-12 3.16 2.99 2.99 3.04 42700.0 2.77
2020-06-11 3.2 2.91 3.2 2.97 79100.0 2.71
2020-06-10 3.41 3.28 3.41 3.28 66500.0 2.99
2020-06-09 3.42 3.36 3.42 3.37 30600.0 3.08
2020-06-08 3.54 3.23 3.27 3.46 154200.0 3.16
2020-06-05 3.22 3.06 3.17 3.19 93900.0 2.91
2020-06-04 3.1 3.0 3.1 3.05 38700.0 2.78
2020-06-03 3.09 2.96 2.96 3.05 44600.0 2.78
2020-06-02 2.99 2.87 2.87 2.93 59800.0 2.67
2020-06-01 3.01 2.85 2.86 2.89 51800.0 2.64
2020-05-29 2.94 2.84 2.93 2.89 47000.0 2.64
2020-05-28 3.09 2.78 2.82 2.93 171900.0 2.67
2020-05-27 2.85 2.67 2.84 2.84 54400.0 2.59
2020-05-26 2.75 2.55 2.63 2.73 122700.0 2.49
2020-05-22 2.53 2.32 2.48 2.51 60300.0 2.29
2020-05-21 2.61 2.45 2.61 2.48 56400.0 2.26
2020-05-20 2.58 2.49 2.54 2.51 47300.0 2.29
2020-05-19 2.6 2.45 2.53 2.51 64500.0 2.29
2020-05-18 2.6 2.34 2.38 2.45 69100.0 2.24
2020-05-15 2.47 2.26 2.46 2.29 145200.0 2.09
2020-05-14 2.55 2.31 2.41 2.45 77200.0 2.24
2020-05-13 2.55 2.4 2.45 2.43 79000.0 2.22
2020-05-12 2.88 2.4 2.88 2.43 132100.0 2.22
2020-05-11 2.88 2.62 2.65 2.85 115900.0 2.6
2020-05-08 2.75 2.36 2.37 2.62 131300.0 2.39
2020-05-07 2.35 2.21 2.23 2.29 90200.0 2.09
2020-05-06 2.26 2.16 2.26 2.23 47500.0 2.04
2020-05-05 2.31 2.2 2.28 2.22 96400.0 2.03
2020-05-04 2.32 2.15 2.15 2.29 79800.0 2.09
2020-05-01 2.18 2.12 2.14 2.13 43100.0 1.94
2020-04-30 2.44 2.16 2.44 2.25 70700.0 2.05
2020-04-29 2.47 2.13 2.19 2.46 149100.0 2.25
2020-04-28 2.25 2.1 2.24 2.15 49100.0 1.96
2020-04-27 2.2 2.01 2.01 2.17 95300.0 1.98
2020-04-24 2.05 1.95 2.02 2.03 110700.0 1.85
2020-04-23 2.13 2.0 2.02 2.0 38700.0 1.83
2020-04-22 2.19 2.0 2.13 2.04 105000.0 1.86
2020-04-21 2.17 2.0 2.12 2.08 100800.0 1.9
2020-04-20 2.29 2.11 2.17 2.13 71200.0 1.94
2020-04-17 2.5 2.1 2.39 2.26 95800.0 2.06
2020-04-16 2.3 2.1 2.1 2.25 182400.0 2.05
2020-04-15 2.38 2.07 2.3 2.08 92800.0 1.9
2020-04-14 2.45 2.26 2.37 2.29 164800.0 2.09
2020-04-13 2.49 2.24 2.37 2.37 93400.0 2.16
2020-04-09 2.48 2.08 2.17 2.37 164900.0 2.16
2020-04-08 2.15 1.95 1.95 2.13 137200.0 1.94
2020-04-07 1.91 1.69 1.8 1.88 125300.0 1.72
2020-04-06 1.74 1.6 1.66 1.67 52900.0 1.52
2020-04-03 1.74 1.55 1.67 1.68 107900.0 1.53
2020-04-02 1.73 1.64 1.66 1.68 36200.0 1.53
2020-04-01 1.75 1.61 1.67 1.66 60300.0 1.51
2020-03-31 1.87 1.6 1.8 1.74 117100.0 1.59
2020-03-30 1.96 1.63 1.81 1.77 210800.0 1.62
2020-03-27 2.12 1.9 2.09 2.09 117900.0 1.91
2020-03-26 2.48 1.96 1.96 2.09 176200.0 1.91
2020-03-25 2.13 1.7 1.72 1.77 160100.0 1.62
2020-03-24 1.9 1.63 1.68 1.66 137500.0 1.52
2020-03-23 1.99 1.45 1.99 1.61 216700.0 1.47
2020-03-20 2.29 1.85 1.87 1.99 208700.0 1.82
2020-03-19 2.14 1.23 1.23 1.77 223300.0 1.62
2020-03-18 2.28 1.2 2.28 1.23 706500.0 1.12
2020-03-17 2.51 2.25 2.35 2.31 152500.0 2.11
2020-03-16 2.7 2.26 2.55 2.47 145800.0 2.25
2020-03-13 2.95 2.61 2.71 2.81 94000.0 2.56
2020-03-12 3.04 2.57 2.78 2.8 275800.0 2.56
2020-03-11 3.42 3.25 3.36 3.29 101200.0 3.0
2020-03-10 3.6 3.36 3.43 3.42 116200.0 3.12
2020-03-09 3.7 3.21 3.41 3.34 225300.0 3.05
2020-03-06 4.05 3.9 3.95 3.91 37200.0 3.57
2020-03-05 4.19 3.69 4.19 3.96 199400.0 3.61
2020-03-04 4.22 4.05 4.07 4.21 98500.0 3.84
2020-03-03 4.07 3.89 3.92 4.0 109900.0 3.65
2020-03-02 3.87 3.77 3.79 3.8 128600.0 3.47
2020-02-28 3.93 3.75 3.77 3.82 165600.0 3.49
2020-02-27 4.09 3.92 4.05 3.96 268700.0 3.61
2020-02-26 4.18 4.1 4.11 4.11 62400.0 3.75
2020-02-25 4.22 4.1 4.22 4.12 182800.0 3.76
2020-02-24 4.26 4.2 4.26 4.2 52400.0 3.83
2020-02-21 4.27 4.2 4.2 4.26 31400.0 3.89
2020-02-20 4.25 4.19 4.19 4.23 30800.0 3.86
2020-02-19 4.24 4.2 4.2 4.22 26300.0 3.85
2020-02-18 4.23 4.16 4.16 4.2 121600.0 3.83