Sachem Capital Corp. SACH
AMEX · Amerika Birleşik Devletleri · Finans
$0,9100-0,01 (-%1,09)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,91 | -%1,09 | $0,91 | $0,92 | $0,90 | 98,90K |
| 2026-09-30 | $0,92 | +%0,66 | $0,92 | $0,94 | $0,90 | 102,70K |
| 2026-09-29 | $0,91 | +%1,22 | $0,90 | $0,95 | $0,90 | 214,30K |
| 2026-09-28 | $0,90 | -%1,31 | $0,92 | $0,92 | $0,90 | 142,60K |
| 2026-09-25 | $0,92 | +%0,11 | $0,92 | $0,92 | $0,90 | 79,10K |
| 2026-09-24 | $0,91 | %0,00 | $0,91 | $0,92 | $0,91 | 60,20K |
| 2026-09-23 | $0,91 | -%3,08 | $0,94 | $0,94 | $0,91 | 114,80K |
| 2026-09-22 | $0,94 | -%1,26 | $0,96 | $0,96 | $0,93 | 93,20K |
| 2026-09-21 | $0,95 | -%0,52 | $0,99 | $0,99 | $0,95 | 164,30K |
| 2026-09-18 | $0,96 | %0,00 | $0,95 | $0,96 | $0,95 | 79,10K |
| 2026-09-17 | $0,96 | +%1,27 | $0,94 | $0,96 | $0,94 | 125,70K |
| 2026-09-16 | $0,95 | -%1,35 | $0,96 | $0,98 | $0,94 | 122,90K |
| 2026-09-15 | $0,96 | -%2,93 | $0,98 | $0,99 | $0,94 | 159,80K |
| 2026-09-14 | $0,99 | +%6,22 | $0,93 | $1,00 | $0,93 | 588,90K |
| 2026-09-11 | $0,93 | +%0,22 | $0,94 | $0,95 | $0,92 | 128,90K |
| 2026-09-10 | $0,93 | -%0,32 | $0,94 | $0,94 | $0,93 | 169,00K |
| 2026-09-09 | $0,93 | +%0,65 | $0,92 | $0,96 | $0,91 | 268,40K |
| 2026-09-08 | $0,93 | +%3,58 | $0,91 | $0,94 | $0,90 | 553,50K |
| 2026-09-04 | $0,89 | +%1,36 | $0,88 | $0,91 | $0,88 | 220,00K |
| 2026-09-03 | $0,88 | +%1,38 | $0,87 | $0,89 | $0,87 | 80,50K |
| 2026-09-02 | $0,87 | -%0,23 | $0,87 | $0,89 | $0,87 | 89,50K |
| 2026-09-01 | $0,87 | -%3,00 | $0,88 | $0,90 | $0,87 | 101,50K |
| 2026-08-31 | $0,90 | +%0,67 | $0,88 | $0,90 | $0,88 | 133,50K |
| 2026-08-28 | $0,89 | -%0,67 | $0,89 | $0,90 | $0,88 | 101,80K |
| 2026-08-27 | $0,90 | +%2,27 | $0,88 | $0,90 | $0,88 | 96,80K |
| 2026-08-26 | $0,88 | -%1,35 | $0,88 | $0,89 | $0,88 | 96,40K |
| 2026-08-25 | $0,89 | +%2,53 | $0,87 | $0,89 | $0,87 | 144,60K |
| 2026-08-24 | $0,87 | +%5,20 | $0,83 | $0,90 | $0,83 | 376,60K |
| 2026-08-21 | $0,83 | +%6,03 | $0,78 | $0,83 | $0,78 | 259,60K |
| 2026-08-20 | $0,78 | -%0,51 | $0,78 | $0,79 | $0,76 | 112,40K |
| 2026-08-19 | $0,78 | -%0,63 | $0,78 | $0,79 | $0,78 | 62,50K |
| 2026-08-18 | $0,79 | -%0,13 | $0,79 | $0,80 | $0,78 | 124,10K |
| 2026-08-17 | $0,79 | %0,00 | $0,80 | $0,80 | $0,78 | 109,60K |
| 2026-08-14 | $0,79 | +%0,64 | $0,79 | $0,80 | $0,79 | 65,10K |
| 2026-08-13 | $0,79 | -%2,00 | $0,80 | $0,80 | $0,79 | 73,80K |
| 2026-08-12 | $0,80 | -%1,48 | $0,82 | $0,82 | $0,78 | 112,30K |
| 2026-08-11 | $0,81 | +%1,12 | $0,80 | $0,82 | $0,80 | 34,00K |
| 2026-08-10 | $0,80 | -%3,13 | $0,83 | $0,83 | $0,80 | 139,20K |
| 2026-08-07 | $0,83 | -%0,12 | $0,82 | $0,84 | $0,82 | 71,90K |
| 2026-08-06 | $0,83 | -%1,77 | $0,82 | $0,85 | $0,82 | 58,60K |
| 2026-08-05 | $0,85 | +%1,56 | $0,83 | $0,85 | $0,82 | 122,70K |
| 2026-08-04 | $0,83 | -%3,25 | $0,84 | $0,87 | $0,83 | 94,60K |
| 2026-08-03 | $0,86 | +%5,64 | $0,82 | $0,87 | $0,82 | 222,10K |
| 2026-07-31 | $0,81 | +%1,24 | $0,81 | $0,84 | $0,79 | 137,20K |
| 2026-07-30 | $0,81 | +%4,01 | $0,77 | $0,82 | $0,77 | 139,70K |
| 2026-07-29 | $0,77 | -%4,44 | $0,81 | $0,83 | $0,77 | 170,80K |
| 2026-07-28 | $0,81 | +%1,25 | $0,80 | $0,82 | $0,80 | 90,40K |
| 2026-07-27 | $0,80 | %0,00 | $0,80 | $0,82 | $0,80 | 87,10K |
| 2026-07-24 | $0,80 | -%0,62 | $0,81 | $0,82 | $0,80 | 133,80K |
| 2026-07-23 | $0,81 | -%3,71 | $0,84 | $0,84 | $0,81 | 98,20K |
| 2026-07-22 | $0,84 | %0,00 | $0,85 | $0,85 | $0,84 | 72,40K |
| 2026-07-21 | $0,84 | +%0,72 | $0,85 | $0,85 | $0,83 | 117,80K |
| 2026-07-20 | $0,83 | -%2,81 | $0,85 | $0,87 | $0,83 | 152,90K |
| 2026-07-17 | $0,85 | -%0,81 | $0,87 | $0,88 | $0,85 | 80,70K |
| 2026-07-16 | $0,86 | +%1,29 | $0,86 | $0,87 | $0,85 | 59,50K |
| 2026-07-15 | $0,85 | -%0,12 | $0,85 | $0,88 | $0,85 | 168,80K |
| 2026-07-14 | $0,85 | -%2,41 | $0,87 | $0,88 | $0,85 | 94,80K |
| 2026-07-13 | $0,87 | +%0,81 | $0,86 | $0,90 | $0,86 | 148,30K |
| 2026-07-10 | $0,87 | -%2,15 | $0,88 | $0,90 | $0,86 | 167,40K |
| 2026-07-09 | $0,88 | -%1,78 | $0,90 | $0,91 | $0,88 | 227,50K |
| 2026-07-08 | $0,90 | -%1,85 | $0,92 | $0,92 | $0,90 | 148,00K |
| 2026-07-07 | $0,92 | -%2,65 | $0,94 | $0,95 | $0,92 | 171,30K |
| 2026-07-06 | $0,94 | -%0,95 | $0,94 | $0,95 | $0,93 | 136,50K |
| 2026-07-02 | $0,95 | -%0,94 | $0,95 | $0,96 | $0,95 | 57,50K |
| 2026-07-01 | $0,96 | +%2,02 | $0,94 | $0,98 | $0,94 | 276,30K |
| 2026-06-30 | $0,94 | -%0,53 | $0,96 | $0,96 | $0,94 | 134,90K |
| 2026-06-29 | $0,95 | -%0,42 | $0,94 | $0,96 | $0,94 | 126,00K |
| 2026-06-26 | $0,95 | +%1,60 | $0,93 | $0,95 | $0,91 | 202,20K |
| 2026-06-25 | $0,94 | +%0,54 | $0,93 | $0,95 | $0,93 | 115,20K |
| 2026-06-24 | $0,93 | -%1,17 | $0,94 | $0,95 | $0,93 | 122,20K |
| 2026-06-23 | $0,94 | +%1,40 | $0,94 | $0,98 | $0,94 | 97,50K |
| 2026-06-22 | $0,93 | +%0,87 | $0,91 | $0,97 | $0,91 | 222,80K |
| 2026-06-18 | $0,92 | -%2,23 | $0,94 | $0,94 | $0,92 | 331,10K |
| 2026-06-17 | $0,94 | -%3,49 | $0,97 | $0,98 | $0,94 | 234,00K |
| 2026-06-16 | $0,98 | -%1,52 | $1,00 | $1,01 | $0,97 | 290,10K |
| 2026-06-15 | $0,99 | -%4,81 | $1,04 | $1,05 | $0,99 | 283,20K |
| 2026-06-12 | $1,04 | +%2,97 | $1,02 | $1,05 | $1,02 | 204,00K |
| 2026-06-11 | $1,01 | %0,00 | $1,02 | $1,03 | $1,00 | 172,30K |
| 2026-06-10 | $1,01 | +%1,00 | $1,02 | $1,04 | $1,00 | 226,00K |
| 2026-06-09 | $1,00 | -%1,96 | $1,01 | $1,02 | $0,97 | 364,70K |
| 2026-06-08 | $1,02 | %0,00 | $1,02 | $1,05 | $1,00 | 447,10K |
| 2026-06-05 | $1,02 | -%15,00 | $1,10 | $1,11 | $1,02 | 1,26M |
| 2026-06-04 | $1,20 | +%0,84 | $1,17 | $1,22 | $1,17 | 125,10K |
| 2026-06-03 | $1,19 | -%0,83 | $1,20 | $1,21 | $1,17 | 172,40K |
| 2026-06-02 | $1,20 | -%4,00 | $1,23 | $1,24 | $1,20 | 116,30K |
| 2026-06-01 | $1,25 | +%4,17 | $1,20 | $1,25 | $1,19 | 184,80K |
| 2026-05-29 | $1,20 | +%0,84 | $1,20 | $1,22 | $1,18 | 118,10K |
| 2026-05-28 | $1,19 | +%1,71 | $1,17 | $1,20 | $1,17 | 111,00K |
| 2026-05-27 | $1,17 | -%2,50 | $1,19 | $1,24 | $1,17 | 209,60K |
| 2026-05-26 | $1,20 | -%1,64 | $1,25 | $1,26 | $1,19 | 327,80K |