Sachem Capital Corp. 7.125% Notes due 2024のデータ

Sachem Capital Corp. 7.125% Notes due 2024の基本情報

名前 Sachem Capital Corp. 7.125% Notes due 2024
ティッカー SCCB
United States
上場年 2019.0
セクター Consumer Services

Sachem Capital Corp. 7.125% Notes due 2024の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.88 25.88 25.88 25.88 400.0 25.88
2021-02-12 25.99 25.99 25.99 25.99 0.0 25.99
2021-02-11 26.05 25.99 26.05 25.99 2100.0 25.99
2021-02-10 26.02 25.99 25.99 26.02 900.0 26.02
2021-02-09 26.0 25.81 26.0 25.99 1400.0 25.99
2021-02-08 26.09 26.0 26.09 26.0 1600.0 26.0
2021-02-05 26.18 25.74 25.74 26.18 5400.0 26.18
2021-02-04 25.91 25.74 25.74 25.74 1500.0 25.74
2021-02-03 25.74 25.64 25.68 25.74 600.0 25.74
2021-02-02 25.75 25.6 25.6 25.64 1900.0 25.64
2021-02-01 25.68 25.65 25.65 25.68 600.0 25.68
2021-01-29 25.73 25.45 25.45 25.66 2400.0 25.66
2021-01-28 25.73 25.62 25.72 25.62 500.0 25.62
2021-01-27 25.6 25.35 25.6 25.45 700.0 25.45
2021-01-26 25.5 25.39 25.45 25.5 1200.0 25.5
2021-01-25 25.5 25.27 25.27 25.5 1900.0 25.5
2021-01-22 25.5 25.27 25.5 25.27 1400.0 25.27
2021-01-21 25.44 25.27 25.35 25.44 500.0 25.44
2021-01-20 25.44 25.42 25.44 25.42 500.0 25.42
2021-01-19 25.5 25.3 25.5 25.3 2800.0 25.3
2021-01-15 25.43 25.17 25.2 25.43 2000.0 25.43
2021-01-14 25.2 25.1 25.2 25.1 1300.0 25.1
2021-01-13 25.2 25.2 25.2 25.2 200.0 25.2
2021-01-12 25.3 25.1 25.3 25.1 1900.0 25.1
2021-01-11 25.25 25.17 25.25 25.2 3000.0 25.2
2021-01-08 25.24 25.24 25.24 25.24 300.0 25.24
2021-01-07 25.17 25.17 25.17 25.17 0.0 25.17
2021-01-06 25.3 25.17 25.18 25.17 900.0 25.17
2021-01-05 25.34 25.34 25.34 25.34 400.0 25.34
2021-01-04 25.27 25.17 25.27 25.19 800.0 25.19
2020-12-31 25.17 25.0 25.01 25.17 2200.0 25.17
2020-12-30 25.1 25.0 25.0 25.1 2200.0 25.1
2020-12-29 25.02 24.94 24.94 25.0 1900.0 25.0
2020-12-28 25.05 24.96 25.0 25.0 11900.0 25.0
2020-12-24 25.95 25.0 25.95 25.0 3900.0 25.0
2020-12-23 25.15 24.97 25.09 25.15 2400.0 25.15
2020-12-22 25.12 25.08 25.08 25.12 400.0 25.12
2020-12-21 25.05 24.88 24.88 25.05 3600.0 25.05
2020-12-18 25.12 24.88 25.12 24.97 9600.0 24.97
2020-12-17 25.31 25.26 25.26 25.31 400.0 25.31
2020-12-16 25.3 25.2 25.3 25.2 900.0 25.2
2020-12-15 25.15 25.15 25.15 25.15 200.0 25.15
2020-12-14 25.35 25.1 25.35 25.14 3900.0 25.14
2020-12-11 25.39 25.33 25.37 25.39 2200.0 24.94
2020-12-10 25.5 25.36 25.43 25.36 1300.0 24.92
2020-12-09 25.4 25.4 25.4 25.4 0.0 24.96
2020-12-08 25.5 25.33 25.45 25.4 3500.0 24.96
2020-12-07 25.42 25.42 25.42 25.42 200.0 24.97
2020-12-04 25.46 25.41 25.45 25.41 1700.0 24.96
2020-12-03 25.5 25.38 25.38 25.42 1400.0 24.97
2020-12-02 25.33 25.33 25.33 25.33 700.0 24.89
2020-12-01 25.31 25.27 25.27 25.31 500.0 24.86
2020-11-30 25.4 25.2 25.2 25.26 2900.0 24.82
2020-11-27 25.33 25.1 25.1 25.15 4800.0 24.71
2020-11-25 25.1 25.08 25.1 25.09 1300.0 24.65
2020-11-24 25.1 25.05 25.05 25.1 1500.0 24.66
2020-11-23 25.08 25.05 25.08 25.07 2200.0 24.63
2020-11-20 25.1 25.06 25.1 25.08 300.0 24.64
2020-11-19 25.1 25.05 25.1 25.1 1900.0 24.66
2020-11-18 25.1 25.01 25.1 25.01 600.0 24.57
2020-11-17 25.08 25.06 25.06 25.08 400.0 24.64
2020-11-16 25.1 25.02 25.1 25.1 1200.0 24.66
2020-11-13 25.05 25.01 25.01 25.05 1000.0 24.61
2020-11-12 25.1 25.1 25.1 25.1 800.0 24.66
2020-11-11 25.09 24.85 24.91 25.0 1900.0 24.56
2020-11-10 24.9 24.9 24.9 24.9 0.0 24.46
2020-11-09 24.9 24.75 24.89 24.9 900.0 24.46
2020-11-06 24.79 24.79 24.79 24.79 200.0 24.36
2020-11-05 24.82 24.36 24.52 24.81 3700.0 24.38
2020-11-04 24.6 24.6 24.6 24.6 400.0 24.17
2020-11-03 24.58 24.56 24.58 24.56 500.0 24.13
2020-11-02 24.69 24.51 24.51 24.69 2200.0 24.26
2020-10-30 24.75 24.56 24.75 24.56 2400.0 24.13
2020-10-29 25.0 24.31 24.54 24.73 7200.0 24.3
2020-10-28 25.12 24.46 25.12 24.81 7100.0 24.38
2020-10-27 25.3 24.96 25.3 25.02 1600.0 24.58
2020-10-26 25.07 24.97 25.0 24.98 2700.0 24.54
2020-10-23 24.99 24.92 24.98 24.98 700.0 24.54
2020-10-22 25.0 24.99 25.0 24.99 500.0 24.55
2020-10-21 25.1 24.85 25.1 24.88 5700.0 24.44
2020-10-20 25.1 25.1 25.1 25.1 0.0 24.66
2020-10-19 25.1 25.1 25.1 25.1 300.0 24.66
2020-10-16 25.2 25.14 25.2 25.14 1300.0 24.7
2020-10-15 25.12 25.12 25.12 25.12 0.0 24.68
2020-10-14 25.12 25.12 25.12 25.12 200.0 24.68
2020-10-13 25.01 25.01 25.01 25.01 1000.0 24.57
2020-10-12 25.13 25.13 25.13 25.13 0.0 24.69
2020-10-09 25.13 25.08 25.08 25.13 300.0 24.69
2020-10-08 25.22 25.22 25.22 25.22 0.0 24.78
2020-10-07 25.22 25.1 25.12 25.22 2500.0 24.78
2020-10-06 25.31 25.12 25.31 25.12 1500.0 24.68
2020-10-05 25.2 25.12 25.12 25.2 1100.0 24.76
2020-10-02 25.27 25.1 25.27 25.1 2400.0 24.66
2020-10-01 25.31 25.16 25.26 25.24 3100.0 24.8
2020-09-30 25.58 25.45 25.58 25.45 2100.0 25.0
2020-09-29 25.35 25.24 25.25 25.35 900.0 24.91
2020-09-28 25.24 25.1 25.24 25.17 2700.0 24.73
2020-09-25 25.17 25.16 25.17 25.16 600.0 24.72
2020-09-24 25.1 25.1 25.1 25.1 0.0 24.66
2020-09-23 25.1 25.1 25.1 25.1 0.0 24.66
2020-09-22 25.1 25.1 25.1 25.1 0.0 24.66
2020-09-21 25.17 25.1 25.17 25.1 2800.0 24.66
2020-09-18 25.23 25.1 25.23 25.17 900.0 24.73
2020-09-17 25.23 25.16 25.21 25.22 3400.0 24.78
2020-09-16 25.35 25.21 25.33 25.21 1100.0 24.77
2020-09-15 25.31 25.18 25.3 25.18 2600.0 24.74
2020-09-14 25.83 25.3 25.72 25.31 3400.0 24.86
2020-09-11 25.9 25.5 25.75 25.85 3500.0 24.96
2020-09-10 25.71 25.53 25.64 25.69 4500.0 24.81
2020-09-09 25.64 25.64 25.64 25.64 0.0 24.76
2020-09-08 25.69 25.64 25.67 25.64 1600.0 24.76
2020-09-04 25.69 25.01 25.12 25.69 19800.0 24.81
2020-09-03 25.2 25.11 25.19 25.12 6200.0 24.25
2020-09-02 25.45 25.22 25.45 25.25 9000.0 24.38
2020-09-01 25.55 25.24 25.3 25.3 5000.0 24.43
2020-08-31 25.31 25.1 25.1 25.22 3200.0 24.35
2020-08-28 25.2 24.92 24.95 25.14 3700.0 24.27
2020-08-27 24.95 24.85 24.92 24.93 3400.0 24.07
2020-08-26 25.05 24.96 25.05 25.0 2200.0 24.14
2020-08-25 25.15 25.0 25.15 25.11 900.0 24.25
2020-08-24 25.39 25.1 25.26 25.1 700.0 24.23
2020-08-21 25.25 24.94 24.95 25.08 4300.0 24.21
2020-08-20 25.15 24.7 24.7 24.96 1600.0 24.1
2020-08-19 25.16 24.36 24.45 25.16 7800.0 24.29
2020-08-18 25.0 24.8 25.0 24.8 1500.0 23.95
2020-08-17 24.95 24.8 24.88 24.8 6100.0 23.95
2020-08-14 24.95 24.7 24.95 24.9 5500.0 24.04
2020-08-13 25.0 24.84 25.0 24.84 1400.0 23.98
2020-08-12 25.15 25.01 25.15 25.01 1200.0 24.15
2020-08-11 25.15 25.0 25.15 25.0 2000.0 24.14
2020-08-10 25.11 24.93 25.08 25.05 3200.0 24.19
2020-08-07 25.08 24.7 24.7 24.78 1500.0 23.93
2020-08-06 24.8 24.76 24.8 24.76 2000.0 23.91
2020-08-05 24.8 24.75 24.8 24.75 1400.0 23.9
2020-08-04 24.8 24.7 24.8 24.7 1400.0 23.85
2020-08-03 24.8 24.58 24.8 24.6 1000.0 23.75
2020-07-31 24.8 24.8 24.8 24.8 0.0 23.95
2020-07-30 24.86 24.79 24.86 24.8 1100.0 23.95
2020-07-29 24.92 24.6 24.6 24.92 1700.0 24.06
2020-07-28 24.9 24.23 24.23 24.9 2900.0 24.04
2020-07-27 25.2 23.84 24.53 24.37 9200.0 23.53
2020-07-24 25.69 25.25 25.25 25.69 1700.0 24.81
2020-07-23 24.7 24.4 24.7 24.5 1300.0 23.66
2020-07-22 24.69 24.18 24.18 24.69 4500.0 23.84
2020-07-21 24.2 23.88 23.88 24.18 8800.0 23.35
2020-07-20 23.95 23.88 23.95 23.88 3700.0 23.05
2020-07-17 23.95 23.93 23.94 23.95 900.0 23.13
2020-07-16 24.1 23.93 24.09 23.96 1200.0 23.13
2020-07-15 23.99 23.85 23.9 23.85 3700.0 23.03
2020-07-14 23.92 23.46 23.46 23.78 5700.0 22.96
2020-07-13 23.5 23.2 23.5 23.46 5500.0 22.65
2020-07-10 23.7 23.45 23.59 23.7 600.0 22.89
2020-07-09 23.58 23.58 23.58 23.58 200.0 22.77
2020-07-08 23.77 23.48 23.5 23.7 2100.0 22.88
2020-07-07 23.53 23.1 23.1 23.53 7500.0 22.72
2020-07-06 23.2 22.98 23.0 23.15 3300.0 22.35
2020-07-02 23.2 22.9 22.9 23.1 800.0 22.3
2020-07-01 23.23 23.2 23.23 23.2 1200.0 22.4
2020-06-30 23.17 22.9 22.9 23.17 1200.0 22.37
2020-06-29 22.9 22.46 22.47 22.9 2400.0 22.11
2020-06-26 22.76 22.68 22.76 22.7 2100.0 21.92
2020-06-25 22.99 22.7 22.86 22.76 600.0 21.98
2020-06-24 23.26 22.92 23.19 22.92 2600.0 22.14
2020-06-23 23.3 22.96 22.96 23.3 2500.0 22.5
2020-06-22 23.3 23.0 23.0 23.3 1200.0 22.5
2020-06-19 23.37 22.75 22.75 23.37 3200.0 22.57
2020-06-18 23.6 23.09 23.14 23.3 1600.0 22.5
2020-06-17 23.14 23.14 23.14 23.14 800.0 22.34
2020-06-16 23.14 23.14 23.14 23.14 200.0 22.34
2020-06-15 23.47 23.1 23.47 23.1 1700.0 22.3
2020-06-12 23.5 23.02 23.25 23.03 1600.0 22.24
2020-06-11 23.75 23.24 23.62 23.54 5400.0 22.73
2020-06-10 24.1 23.55 24.0 24.1 4800.0 23.27
2020-06-09 24.0 23.49 23.76 23.79 3300.0 22.97
2020-06-08 24.05 24.0 24.05 24.0 6700.0 23.17
2020-06-05 24.15 24.0 24.0 24.0 2900.0 23.17
2020-06-04 23.9 23.33 23.89 23.9 2000.0 23.08
2020-06-03 23.48 22.95 23.05 23.33 800.0 22.53
2020-06-02 23.28 22.8 22.8 23.27 2100.0 22.47
2020-06-01 23.08 22.75 23.0 23.08 2200.0 22.28
2020-05-29 23.19 22.75 22.75 23.1 2600.0 22.3
2020-05-28 23.48 22.9 22.9 22.96 3600.0 22.17
2020-05-27 23.76 22.85 23.63 23.19 5500.0 22.39
2020-05-26 23.19 22.95 22.95 23.19 900.0 22.39
2020-05-22 22.92 22.85 22.85 22.92 400.0 22.13
2020-05-21 23.45 23.35 23.45 23.35 800.0 22.55
2020-05-20 23.6 22.93 22.93 23.6 3200.0 22.79
2020-05-19 22.94 21.93 21.93 22.94 4500.0 22.15
2020-05-18 22.76 21.95 21.95 22.76 1600.0 21.98
2020-05-15 22.5 22.02 22.02 22.24 800.0 21.48
2020-05-14 22.5 21.64 21.65 22.5 1400.0 21.73
2020-05-13 22.3 21.82 22.03 22.3 3100.0 21.53
2020-05-12 22.95 22.6 22.61 22.6 5100.0 21.82
2020-05-11 22.62 22.4 22.49 22.6 3000.0 21.82
2020-05-08 22.35 21.95 21.95 22.35 3600.0 21.58
2020-05-07 21.62 21.5 21.5 21.6 2600.0 20.86
2020-05-06 22.14 21.66 21.98 21.66 1200.0 20.91
2020-05-05 21.56 20.98 21.0 21.56 1300.0 20.82
2020-05-04 21.05 20.64 20.64 20.91 3600.0 20.19
2020-05-01 21.25 20.94 21.0 21.25 2000.0 20.52
2020-04-30 21.55 21.05 21.24 21.55 2200.0 20.81
2020-04-29 21.55 21.0 21.26 21.17 3800.0 20.44
2020-04-28 21.29 20.93 20.93 21.1 5600.0 20.37
2020-04-27 21.49 21.08 21.26 21.08 3200.0 20.35
2020-04-24 21.69 21.66 21.66 21.69 1400.0 20.94
2020-04-23 22.1 20.9 20.98 22.1 1800.0 21.34
2020-04-22 21.91 21.51 21.91 21.52 1700.0 20.78
2020-04-21 21.89 21.65 21.65 21.7 1000.0 20.95
2020-04-20 22.05 21.61 22.05 21.9 2600.0 21.15
2020-04-17 21.75 21.11 21.4 21.75 5800.0 21.0
2020-04-16 20.56 20.26 20.51 20.5 1200.0 19.79
2020-04-15 20.64 20.24 20.4 20.24 4800.0 19.54
2020-04-14 20.59 20.21 20.59 20.45 8800.0 19.75
2020-04-13 22.9 19.0 19.0 20.0 10200.0 19.31
2020-04-09 19.79 18.85 19.79 18.85 9300.0 18.2
2020-04-08 18.8 16.74 16.91 18.8 9100.0 18.15
2020-04-07 17.9 17.27 17.27 17.86 5200.0 17.24
2020-04-06 17.2 16.0 16.0 17.03 9600.0 16.44
2020-04-03 15.7 14.99 15.33 15.23 7300.0 14.71
2020-04-02 15.7 14.65 15.07 15.65 7800.0 15.11
2020-04-01 16.99 14.73 16.99 15.71 11800.0 15.17
2020-03-31 18.5 15.88 15.88 17.3 20000.0 16.7
2020-03-30 15.82 14.7 15.02 15.43 36100.0 14.9
2020-03-27 15.88 15.1 15.81 15.12 5500.0 14.6
2020-03-26 16.8 12.99 12.99 15.85 14900.0 15.31
2020-03-25 12.58 10.25 10.74 12.01 5200.0 11.6
2020-03-24 10.8 8.73 8.73 9.8 15300.0 9.46
2020-03-23 13.0 7.64 13.0 8.51 54700.0 8.22
2020-03-20 13.91 11.56 13.0 13.1 10200.0 12.65
2020-03-19 12.79 8.4 10.62 12.71 16700.0 12.27
2020-03-18 17.0 9.8 17.0 9.8 8700.0 9.46
2020-03-17 21.95 17.1 21.95 17.8 1500.0 17.19
2020-03-16 21.68 20.05 20.05 21.12 3700.0 20.39
2020-03-13 24.74 20.01 22.76 20.01 7100.0 19.32
2020-03-12 23.6 22.5 23.6 22.5 7500.0 21.73
2020-03-11 24.33 23.63 23.69 24.05 2100.0 23.22
2020-03-10 25.22 23.6 24.15 24.0 8100.0 23.17
2020-03-09 25.69 23.5 25.18 24.08 8900.0 23.25
2020-03-06 25.7 25.3 25.6 25.7 4400.0 24.81
2020-03-05 26.05 25.4 25.41 26.05 5200.0 25.15
2020-03-04 27.17 26.0 26.0 26.0 1100.0 25.1
2020-03-03 26.0 26.0 26.0 26.0 300.0 25.1
2020-03-02 25.83 25.53 25.83 25.53 1300.0 24.65
2020-02-28 25.88 25.22 25.88 25.22 1400.0 24.35
2020-02-27 25.99 25.83 25.98 25.93 5800.0 25.04
2020-02-26 26.0 25.97 26.0 25.99 700.0 25.09
2020-02-25 25.9 25.72 25.9 25.83 1800.0 24.94
2020-02-24 26.0 25.98 26.0 25.98 300.0 25.08
2020-02-21 26.04 26.04 26.04 26.04 300.0 25.14
2020-02-20 25.88 25.88 25.88 25.88 0.0 24.99
2020-02-19 25.9 25.88 25.88 25.88 1200.0 24.99
2020-02-18 25.97 25.86 25.86 25.97 1700.0 25.08