| 名前 | Sachem Capital Corp. 7.75% Notes due 2025 |
| ティッカー | SCCC |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.6 | 25.54 | 25.6 | 25.6 | 3200.0 | 25.6 |
| 2021-02-12 | 25.61 | 25.54 | 25.55 | 25.59 | 2000.0 | 25.59 |
| 2021-02-11 | 25.66 | 25.51 | 25.63 | 25.55 | 9200.0 | 25.55 |
| 2021-02-10 | 25.59 | 25.54 | 25.55 | 25.59 | 4500.0 | 25.59 |
| 2021-02-09 | 25.51 | 25.4 | 25.44 | 25.5 | 18900.0 | 25.5 |
| 2021-02-08 | 25.47 | 25.33 | 25.33 | 25.45 | 32900.0 | 25.45 |
| 2021-02-05 | 25.47 | 25.32 | 25.35 | 25.35 | 56400.0 | 25.35 |
| 2021-02-04 | 25.32 | 25.3 | 25.31 | 25.31 | 9400.0 | 25.31 |
| 2021-02-03 | 25.39 | 25.29 | 25.39 | 25.29 | 5900.0 | 25.29 |
| 2021-02-02 | 25.4 | 25.23 | 25.4 | 25.33 | 5200.0 | 25.33 |
| 2021-02-01 | 25.4 | 25.27 | 25.29 | 25.34 | 3300.0 | 25.34 |
| 2021-01-29 | 25.4 | 25.2 | 25.4 | 25.32 | 20700.0 | 25.32 |
| 2021-01-28 | 25.2 | 25.15 | 25.2 | 25.15 | 7400.0 | 25.15 |
| 2021-01-27 | 25.18 | 25.1 | 25.16 | 25.15 | 10400.0 | 25.15 |
| 2021-01-26 | 25.3 | 25.18 | 25.21 | 25.2 | 10100.0 | 25.2 |
| 2021-01-25 | 25.34 | 25.18 | 25.19 | 25.3 | 32700.0 | 25.3 |
| 2021-01-22 | 25.19 | 25.08 | 25.13 | 25.11 | 12100.0 | 25.11 |
| 2021-01-21 | 25.12 | 25.1 | 25.1 | 25.12 | 7400.0 | 25.12 |
| 2021-01-20 | 25.12 | 25.06 | 25.12 | 25.12 | 7900.0 | 25.12 |
| 2021-01-19 | 25.12 | 25.05 | 25.11 | 25.11 | 9700.0 | 25.11 |
| 2021-01-15 | 25.1 | 25.05 | 25.05 | 25.09 | 4600.0 | 25.09 |
| 2021-01-14 | 25.09 | 25.0 | 25.0 | 25.05 | 6800.0 | 25.05 |
| 2021-01-13 | 25.1 | 24.91 | 25.1 | 25.02 | 23900.0 | 25.02 |
| 2021-01-12 | 25.1 | 25.0 | 25.01 | 25.0 | 11100.0 | 25.0 |
| 2021-01-11 | 25.07 | 25.01 | 25.05 | 25.05 | 6300.0 | 25.05 |
| 2021-01-08 | 25.1 | 25.01 | 25.05 | 25.1 | 11000.0 | 25.1 |
| 2021-01-07 | 25.14 | 25.03 | 25.04 | 25.05 | 23200.0 | 25.05 |
| 2021-01-06 | 25.07 | 24.88 | 25.07 | 24.96 | 25300.0 | 24.96 |
| 2021-01-05 | 25.1 | 25.03 | 25.1 | 25.05 | 9300.0 | 25.05 |
| 2021-01-04 | 25.1 | 25.0 | 25.05 | 25.1 | 11000.0 | 25.1 |
| 2020-12-31 | 25.1 | 25.0 | 25.0 | 25.05 | 8000.0 | 25.05 |
| 2020-12-30 | 25.1 | 24.91 | 25.05 | 25.08 | 22100.0 | 25.08 |
| 2020-12-29 | 25.05 | 24.85 | 25.05 | 24.86 | 19000.0 | 24.86 |
| 2020-12-28 | 25.0 | 24.86 | 24.92 | 25.0 | 68600.0 | 25.0 |
| 2020-12-24 | 24.87 | 24.83 | 24.84 | 24.85 | 20900.0 | 24.85 |
| 2020-12-23 | 24.84 | 24.71 | 24.84 | 24.83 | 18100.0 | 24.83 |
| 2020-12-22 | 24.85 | 24.75 | 24.83 | 24.8 | 28100.0 | 24.8 |
| 2020-12-21 | 24.91 | 24.51 | 24.91 | 24.85 | 39800.0 | 24.85 |
| 2020-12-18 | 24.88 | 24.5 | 24.75 | 24.77 | 348700.0 | 24.77 |
| 2020-12-17 | 25.14 | 25.0 | 25.0 | 25.07 | 12200.0 | 25.07 |
| 2020-12-16 | 25.06 | 25.0 | 25.0 | 25.01 | 6200.0 | 25.01 |
| 2020-12-15 | 25.09 | 25.0 | 25.09 | 25.01 | 12500.0 | 25.01 |
| 2020-12-14 | 25.18 | 24.87 | 24.99 | 25.08 | 19800.0 | 25.08 |
| 2020-12-11 | 25.49 | 25.43 | 25.48 | 25.47 | 3600.0 | 24.85 |
| 2020-12-10 | 25.54 | 25.4 | 25.4 | 25.41 | 4100.0 | 24.79 |
| 2020-12-09 | 25.55 | 25.43 | 25.47 | 25.43 | 8600.0 | 24.81 |
| 2020-12-08 | 25.51 | 25.41 | 25.51 | 25.46 | 18600.0 | 24.84 |
| 2020-12-07 | 25.56 | 25.43 | 25.5 | 25.53 | 3400.0 | 24.9 |
| 2020-12-04 | 25.59 | 25.52 | 25.52 | 25.55 | 1600.0 | 24.92 |
| 2020-12-03 | 25.63 | 25.43 | 25.49 | 25.54 | 13200.0 | 24.91 |
| 2020-12-02 | 25.48 | 25.33 | 25.38 | 25.43 | 2900.0 | 24.81 |
| 2020-12-01 | 25.46 | 25.31 | 25.33 | 25.37 | 8100.0 | 24.75 |
| 2020-11-30 | 25.35 | 25.25 | 25.3 | 25.25 | 6100.0 | 24.63 |
| 2020-11-27 | 25.26 | 25.21 | 25.21 | 25.24 | 3500.0 | 24.62 |
| 2020-11-25 | 25.25 | 25.15 | 25.25 | 25.25 | 12700.0 | 24.64 |
| 2020-11-24 | 25.24 | 25.05 | 25.05 | 25.2 | 7500.0 | 24.58 |
| 2020-11-23 | 25.15 | 25.03 | 25.1 | 25.03 | 25200.0 | 24.42 |
| 2020-11-20 | 25.09 | 25.05 | 25.09 | 25.05 | 4000.0 | 24.44 |
| 2020-11-19 | 25.1 | 25.0 | 25.04 | 25.05 | 12600.0 | 24.44 |
| 2020-11-18 | 25.1 | 25.03 | 25.1 | 25.07 | 5600.0 | 24.46 |
| 2020-11-17 | 25.08 | 25.03 | 25.08 | 25.04 | 2000.0 | 24.43 |
| 2020-11-16 | 25.1 | 25.0 | 25.05 | 25.0 | 12800.0 | 24.39 |
| 2020-11-13 | 25.0 | 24.89 | 24.99 | 25.0 | 7000.0 | 24.39 |
| 2020-11-12 | 24.98 | 24.9 | 24.9 | 24.94 | 15200.0 | 24.33 |
| 2020-11-11 | 24.87 | 24.79 | 24.85 | 24.87 | 9300.0 | 24.26 |
| 2020-11-10 | 24.84 | 24.74 | 24.76 | 24.78 | 15700.0 | 24.17 |
| 2020-11-09 | 24.99 | 24.72 | 24.81 | 24.75 | 16700.0 | 24.14 |
| 2020-11-06 | 25.0 | 24.73 | 24.8 | 24.75 | 3600.0 | 24.14 |
| 2020-11-05 | 24.75 | 24.73 | 24.74 | 24.75 | 4700.0 | 24.14 |
| 2020-11-04 | 24.8 | 24.66 | 24.68 | 24.66 | 4400.0 | 24.05 |
| 2020-11-03 | 24.72 | 24.57 | 24.72 | 24.59 | 6400.0 | 23.99 |
| 2020-11-02 | 24.7 | 24.44 | 24.47 | 24.57 | 6700.0 | 23.96 |
| 2020-10-30 | 24.47 | 24.35 | 24.35 | 24.44 | 3500.0 | 23.85 |
| 2020-10-29 | 24.65 | 24.31 | 24.31 | 24.48 | 13100.0 | 23.88 |
| 2020-10-28 | 24.65 | 24.19 | 24.5 | 24.45 | 38400.0 | 23.85 |
| 2020-10-27 | 24.7 | 24.56 | 24.69 | 24.67 | 37300.0 | 24.07 |
| 2020-10-26 | 24.82 | 24.61 | 24.82 | 24.64 | 61100.0 | 24.04 |
| 2020-10-23 | 24.89 | 24.83 | 24.88 | 24.85 | 26700.0 | 24.24 |
| 2020-10-22 | 24.92 | 24.84 | 24.92 | 24.88 | 56600.0 | 24.27 |
| 2020-10-21 | 24.95 | 24.76 | 24.85 | 24.95 | 305600.0 | 24.34 |
| 2020-10-20 | 25.36 | 25.29 | 25.29 | 25.3 | 2500.0 | 24.68 |
| 2020-10-19 | 25.37 | 25.2 | 25.33 | 25.29 | 5100.0 | 24.67 |
| 2020-10-16 | 25.32 | 25.2 | 25.3 | 25.23 | 2800.0 | 24.62 |
| 2020-10-15 | 25.31 | 25.25 | 25.26 | 25.25 | 900.0 | 24.63 |
| 2020-10-14 | 25.4 | 25.25 | 25.25 | 25.33 | 3300.0 | 24.71 |
| 2020-10-13 | 25.31 | 25.21 | 25.21 | 25.31 | 400.0 | 24.69 |
| 2020-10-12 | 25.33 | 25.33 | 25.33 | 25.33 | 0.0 | 24.71 |
| 2020-10-09 | 25.33 | 25.3 | 25.3 | 25.33 | 500.0 | 24.71 |
| 2020-10-08 | 25.35 | 25.2 | 25.35 | 25.25 | 4900.0 | 24.63 |
| 2020-10-07 | 25.39 | 25.27 | 25.27 | 25.39 | 2500.0 | 24.77 |
| 2020-10-06 | 25.31 | 25.27 | 25.3 | 25.27 | 2100.0 | 24.65 |
| 2020-10-05 | 25.3 | 25.25 | 25.27 | 25.26 | 2000.0 | 24.64 |
| 2020-10-02 | 25.3 | 25.05 | 25.05 | 25.28 | 5700.0 | 24.66 |
| 2020-10-01 | 25.32 | 25.1 | 25.32 | 25.16 | 5300.0 | 24.54 |
| 2020-09-30 | 25.26 | 25.16 | 25.2 | 25.26 | 10900.0 | 24.64 |
| 2020-09-29 | 25.24 | 25.15 | 25.22 | 25.18 | 4100.0 | 24.57 |
| 2020-09-28 | 25.24 | 25.17 | 25.22 | 25.17 | 2300.0 | 24.55 |
| 2020-09-25 | 25.24 | 25.06 | 25.08 | 25.24 | 8100.0 | 24.62 |
| 2020-09-24 | 25.13 | 24.85 | 24.99 | 25.0 | 18600.0 | 24.39 |
| 2020-09-23 | 25.18 | 24.99 | 25.17 | 25.0 | 10900.0 | 24.39 |
| 2020-09-22 | 25.24 | 25.1 | 25.15 | 25.12 | 16400.0 | 24.51 |
| 2020-09-21 | 25.16 | 24.9 | 25.05 | 25.14 | 44700.0 | 24.52 |
| 2020-09-18 | 25.21 | 25.02 | 25.2 | 25.1 | 40800.0 | 24.49 |
| 2020-09-17 | 25.27 | 25.06 | 25.25 | 25.27 | 19500.0 | 24.65 |
| 2020-09-16 | 25.38 | 25.25 | 25.38 | 25.34 | 30200.0 | 24.72 |
| 2020-09-15 | 25.51 | 25.24 | 25.39 | 25.35 | 12500.0 | 24.73 |
| 2020-09-14 | 25.43 | 25.16 | 25.24 | 25.43 | 23800.0 | 24.81 |
| 2020-09-11 | 25.28 | 25.1 | 25.28 | 25.2 | 44400.0 | 24.58 |
| 2020-09-10 | 25.27 | 24.86 | 25.07 | 25.06 | 214700.0 | 24.45 |