NYSE:SCCC
Sachem Capital Corp. 7.75% Note ETF Price (Quote)
$24.60
-0.124 (-0.502%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.60 | $24.94 | Tuesday, 30th Apr 2024 SCCC stock ended at $24.60. This is 0.502% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 0.89% from a day low at $24.60 to a day high of $24.82. |
| 90 days | $24.47 | $25.04 | |
| 52 weeks | $22.86 | $25.04 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $24.74 | $24.82 | $24.60 | $24.60 | 2 963 |
| Apr 29, 2024 | $24.85 | $24.85 | $24.65 | $24.72 | 5 083 |
| Apr 26, 2024 | $24.73 | $24.84 | $24.71 | $24.84 | 3 171 |
| Apr 25, 2024 | $24.70 | $24.80 | $24.68 | $24.79 | 5 878 |
| Apr 24, 2024 | $24.67 | $24.70 | $24.67 | $24.70 | 1 251 |
| Apr 23, 2024 | $24.65 | $24.85 | $24.60 | $24.63 | 9 221 |
| Apr 22, 2024 | $24.71 | $24.82 | $24.70 | $24.72 | 7 222 |
| Apr 19, 2024 | $24.71 | $24.71 | $24.71 | $24.71 | 1 182 |
| Apr 18, 2024 | $24.90 | $24.92 | $24.77 | $24.78 | 3 294 |
| Apr 17, 2024 | $24.81 | $24.81 | $24.76 | $24.76 | 2 701 |
| Apr 16, 2024 | $24.82 | $24.86 | $24.70 | $24.70 | 6 341 |
| Apr 15, 2024 | $24.85 | $24.85 | $24.68 | $24.78 | 13 132 |
| Apr 12, 2024 | $24.90 | $24.90 | $24.85 | $24.85 | 4 509 |
| Apr 11, 2024 | $24.89 | $24.90 | $24.88 | $24.88 | 1 413 |
| Apr 10, 2024 | $24.88 | $24.88 | $24.85 | $24.88 | 1 087 |
| Apr 09, 2024 | $24.89 | $24.90 | $24.85 | $24.89 | 2 313 |
| Apr 08, 2024 | $24.85 | $24.89 | $24.75 | $24.89 | 41 262 |
| Apr 05, 2024 | $24.94 | $24.94 | $24.86 | $24.90 | 3 510 |
| Apr 04, 2024 | $24.90 | $24.90 | $24.85 | $24.90 | 6 897 |
| Apr 03, 2024 | $24.78 | $24.90 | $24.78 | $24.87 | 6 087 |
| Apr 02, 2024 | $24.88 | $24.90 | $24.82 | $24.87 | 5 292 |
| Apr 01, 2024 | $24.85 | $24.89 | $24.76 | $24.89 | 4 176 |
| Mar 28, 2024 | $24.92 | $24.92 | $24.87 | $24.89 | 1 216 |
| Mar 27, 2024 | $24.86 | $24.90 | $24.80 | $24.90 | 1 454 |
| Mar 26, 2024 | $24.86 | $24.88 | $24.85 | $24.85 | 2 608 |
