Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
AMEX
Sachem Capital Corp (SCCE)
Sachem Capital Corp (SCCE) Historical

SCCE Sachem Capital Corp

19.8377

0.0377 (0.19%)

Jan 03 2025 - Closed

Delayed by 15 minutes

SCCE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	19.8377	0.04	0.19%	20.17	20.18	19.62	9,764
Jan 02 2025	19.80	0.25	1.28%	19.50	19.80	19.29	2,595
Dec 31 2024	19.55	0.20	1.03%	19.89	20.23	19.26	5,135
Dec 30 2024	19.35	0.14	0.73%	19.22	19.79	19.22	12,027
Dec 27 2024	19.21	-0.29	-1.49%	19.70	19.85	19.13	7,317
Dec 26 2024	19.50	0.48	2.52%	18.81	20.11	18.81	14,981
Dec 24 2024	19.02	-0.06	-0.31%	18.57	19.16	18.57	1,392
Dec 23 2024	19.08	-0.12	-0.63%	19.20	19.2701	19.02	6,745
Dec 20 2024	19.20	0.18	0.95%	18.78	19.50	18.78	22,078
Dec 19 2024	19.02	0.96	5.32%	18.295	19.43	18.08	30,242
Dec 18 2024	18.06	-1.02	-5.35%	18.926	19.49	18.06	25,922
Dec 17 2024	19.08	0.03	0.16%	19.05	19.34	18.05	25,566
Dec 16 2024	19.05	-0.52	-2.66%	19.59	19.99	19.05	9,400
Dec 13 2024	19.57	-0.97	-4.72%	20.25	20.25	19.35	18,954
Dec 12 2024	20.54	-0.11	-0.53%	20.635	20.70	20.37	7,101
Dec 11 2024	20.65	-0.01	-0.05%	20.80	20.80	20.46	11,082
Dec 10 2024	20.66	0.16	0.78%	20.55	20.74	20.55	10,474
Dec 09 2024	20.50	0.14	0.69%	20.29	20.56	20.29	8,046
Dec 06 2024	20.36	0.11	0.54%	20.25	20.49	20.1794	4,733
Dec 05 2024	20.25	-0.05	-0.25%	20.30	20.30	20.12	16,422
Dec 04 2024	20.30	-0.64	-3.06%	21.15	21.225	20.05	24,687
Dec 03 2024	20.94	-0.01	-0.02%	21.00	21.4025	20.94	4,770
Dec 02 2024	20.945	-0.03	-0.12%	21.00	21.00	20.93	3,857
Nov 29 2024	20.97	0.08	0.38%	21.01	21.10	20.89	2,552
Nov 27 2024	20.89	0.06	0.29%	21.41	21.41	20.86	3,373
Nov 26 2024	20.83	-0.30	-1.42%	21.00	21.28	20.769	13,514
Nov 25 2024	21.13	0.43	2.08%	21.34	21.34	20.70	11,071
Nov 22 2024	20.7001	-0.36	-1.71%	21.00	21.17	20.48	25,353
Nov 21 2024	21.06	0.02	0.10%	21.06	21.35	21.06	7,610
Nov 20 2024	21.04	-0.49	-2.28%	21.55	21.55	21.04	4,522
Nov 19 2024	21.53	0.65	3.11%	21.00	22.01	21.00	25,236
Nov 18 2024	20.88	-1.35	-6.07%	22.23	22.23	20.81	27,660
Nov 15 2024	22.23	-0.22	-0.98%	22.31	22.69	22.23	17,145
Nov 14 2024	22.45	0.09	0.40%	22.45	22.48	22.31	4,345
Nov 13 2024	22.3601	0.10	0.45%	22.39	22.40	22.35	1,420
Nov 12 2024	22.26	0.06	0.27%	22.30	22.365	22.25	2,500
Nov 11 2024	22.20	0.12	0.54%	22.50	22.50	22.08	5,645
Nov 08 2024	22.08	0.01	0.05%	22.07	22.14	22.07	8,732
Nov 07 2024	22.07	0.07	0.32%	21.91	22.13	21.91	8,034
Nov 06 2024	22.00	-0.10	-0.45%	22.10	22.24	21.95	5,977
Nov 05 2024	22.10	0.00	0.00%	22.15	22.15	22.10	4,677
Nov 04 2024	22.10	-0.07	-0.32%	22.16	22.21	21.84	6,889
Nov 01 2024	22.17	0.09	0.41%	22.30	22.40	22.16	4,640
Oct 31 2024	22.0804	-0.03	-0.13%	22.08	22.32	22.08	2,255
Oct 30 2024	22.11	0.09	0.41%	22.02	22.11	22.02	719
Oct 29 2024	22.02	-0.08	-0.36%	22.12	22.39	22.02	2,495
Oct 28 2024	22.10	-0.02	-0.09%	22.30	22.32	22.02	3,931
Oct 25 2024	22.12	-0.08	-0.36%	22.20	22.35	22.04	10,733
Oct 24 2024	22.20	-0.01	-0.02%	22.20	22.20	22.20	480
Oct 23 2024	22.205	0.09	0.43%	22.03	22.205	22.03	664
Oct 22 2024	22.11	-0.14	-0.63%	22.20	22.2299	22.11	916
Oct 21 2024	22.25	0.00	0.00%	22.32	22.32	22.1419	1,407
Oct 18 2024	22.25	-0.08	-0.36%	22.35	22.35	22.2395	3,207
Oct 17 2024	22.33	0.00	0.00%	22.33	22.33	22.33	655
Oct 16 2024	22.33	0.13	0.59%	22.33	22.33	22.30	291
Oct 15 2024	22.20	-0.05	-0.24%	22.14	22.26	22.14	3,589
Oct 14 2024	22.2542	-0.15	-0.65%	22.18	22.2542	22.13	1,586
Oct 11 2024	22.40	0.12	0.54%	22.40	22.40	22.15	887
Oct 10 2024	22.28	0.00	0.00%	22.3145	22.38	22.28	1,169
Oct 09 2024	22.28	-0.06	-0.26%	22.34	22.3406	22.25	2,568
Oct 08 2024	22.3391	-0.01	-0.05%	22.39	22.40	22.265	2,444
Oct 07 2024	22.35	0.06	0.27%	22.14	22.44	22.14	3,963

Invesco BulletShares 202...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions