Sachem Capital Corp. 7.125% Not (SCCF) AMEX

21.97

+0.1699(+0.78%)

Updated at August 18 12:32PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202521.8921.821.821.9521.87,300
August 14, 202522.0121.9821.9822.0521.914,930
August 13, 202521.8222.0122.0122.1921.793,600
August 12, 202521.6721.8221.8221.8221.626,500
August 11, 202521.4221.6221.6221.8221.411,600
August 08, 202521.321.4321.4321.4321.255,100
August 07, 202520.9921.321.321.320.993,526
August 06, 202520.4320.9720.972120.436,500
August 05, 202519.6920.4320.4320.4519.6919,700
August 04, 202519.519.519.519.519.5946
August 01, 202519.6319.5419.5419.6519.541,718
July 31, 202519.6619.5419.5419.6619.53926
July 30, 202519.719.719.719.719.725
July 29, 202519.719.719.719.719.7200
July 28, 202519.6419.4519.4519.719.453,700
July 25, 202519.5519.619.619.6219.551,557
July 24, 202519.5419.5419.5419.5419.54900
July 23, 202519.8419.6619.6619.8519.661,334
July 22, 202519.4819.8419.8419.8519.482,321
July 21, 202519.719.6519.6519.719.61,700
July 18, 202519.7519.7519.7519.7519.75100
July 17, 202519.7519.7519.7519.7519.53,000
July 16, 202519.5519.6719.6719.6719.551,300
July 15, 202519.2619.5319.5319.5319.264,100
July 14, 202519.4919.4719.4719.4919.391,220
July 11, 202519.4719.519.519.519.4900
July 10, 202519.4319.4519.4519.519.342,000
July 09, 202519.419.419.419.519.371,300
July 08, 202519.5419.419.419.5419.126,933
July 07, 202519.4519.519.519.519.451,944
July 03, 202519.3219.3219.3219.3219.320
July 02, 202519.2619.3219.3219.3219.197,300
July 01, 202519.1719.1719.1719.1719.17800
June 30, 202519.2619.2319.2319.2619.23700
June 27, 202519.1319.1719.1719.1719.13801
June 26, 202519.1119.1119.1119.1119.11500
June 25, 202519.0419.0419.0419.0419.0480
June 24, 202519.0419.0419.0419.0419.04300
June 23, 202519.08191919.08191,200
June 20, 202519.0819.0619.0619.0819.061,521
June 18, 202519.2519.0519.0519.2619.05909
June 17, 202519.2419.2519.2519.2519.24214
June 16, 202519.1219.119.119.419.14,300
June 13, 202519.319.2519.2519.3819.153,103
June 12, 202519.0219.3118.8619.3119.024,100
June 11, 202518.618.7518.3218.8318.554,601
June 10, 202518.818.9118.4818.9418.82,000
June 09, 202519.0118.9918.5519.0118.851,900
June 06, 202518.918.918.918.918.9300
June 05, 202518.7518.7518.7518.7518.75910
June 04, 202518.5518.5918.5918.5918.55600
June 03, 202518.5818.5818.5818.5818.580
June 02, 202518.5818.5818.5818.5818.58539
May 30, 202518.8318.9318.9318.9318.772,400
May 29, 202518.8318.8518.8519.0518.812,132
May 28, 202518.5518.5518.5518.9218.554,432
May 27, 202518.918.9718.9719.0818.9330
May 23, 202519191919190
May 22, 202519.01191919.0319800
May 21, 202519.2519.2619.2619.3519.252,111
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved