Australia markets closed

Sachem Capital Corp. 7.125% Not (SCCF)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
22.51+0.06 (+0.27%)
At close: 03:01PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202422.4922.5522.4722.5122.511,387
02 May 202422.4622.4622.4522.4522.451,800
01 May 202422.3722.4922.3722.4522.451,300
30 Apr 202422.1222.3822.1222.3722.371,100
29 Apr 202422.1822.1822.1722.1722.17400
26 Apr 202422.0622.0622.0622.0622.06-
25 Apr 202422.0622.0622.0622.0622.06300
24 Apr 202421.9122.1821.9122.0622.062,100
23 Apr 202421.6621.9521.6621.8721.871,800
22 Apr 202422.1022.1021.6021.6921.6923,500
19 Apr 202422.3122.3122.0022.0022.003,600
18 Apr 202422.4522.4522.3222.3222.322,700
17 Apr 202422.5122.5122.5122.5122.51400
16 Apr 202422.3522.5022.3522.5022.506,000
15 Apr 202422.5022.5922.3722.3722.373,100
12 Apr 202422.7222.7322.5022.5022.502,000
11 Apr 202422.7322.7322.7322.7322.73300
10 Apr 202422.7122.7622.7122.7622.761,300
09 Apr 202423.2123.2422.7122.7122.712,500
08 Apr 202422.6123.0222.6122.6522.652,600
05 Apr 202422.6022.8222.3022.7222.722,300
04 Apr 202422.5622.5622.3622.4122.4115,700
03 Apr 202422.7722.7822.7022.7222.723,500
02 Apr 202422.7722.9322.7722.9222.921,400
01 Apr 202423.0023.2022.7623.0823.0814,000
28 Mar 202423.2523.2523.1623.1723.171,300
27 Mar 202423.3623.3923.3623.3923.391,500
26 Mar 202423.2523.4323.0323.1823.185,300
25 Mar 202423.4023.5323.4023.4523.452,200
22 Mar 202423.4023.4023.4023.4023.403,800
21 Mar 202423.3223.4623.3223.4623.462,500
20 Mar 202423.1424.0523.1423.3223.324,100
19 Mar 202423.1623.2223.0023.1423.143,200
18 Mar 202422.8523.1822.8423.1623.162,200
15 Mar 202422.5022.8022.3822.8022.801,000
14 Mar 202423.3423.3422.4922.5222.522,000
14 Mar 20240.445 Dividend
13 Mar 202422.8622.9522.8322.9522.511,100
12 Mar 202422.8122.8122.7522.8122.371,400
11 Mar 202422.7022.8122.5922.7622.326,400
08 Mar 202422.7822.7822.5622.6922.254,400
07 Mar 202422.6322.7522.6322.7322.29500
06 Mar 202422.6522.6522.6322.6322.19500
05 Mar 202422.6522.6522.5722.6522.211,100
04 Mar 202422.5222.5222.5222.5222.08500
01 Mar 202422.4622.5222.4622.4922.051,900
29 Feb 202422.3822.3822.3822.3821.95-
28 Feb 202422.3822.3822.3822.3821.95-
27 Feb 202422.3522.4222.3522.3821.951,200
26 Feb 202422.5022.5022.2922.2921.861,400
23 Feb 202422.5022.5022.5022.5022.06-
22 Feb 202422.3322.5022.3322.5022.061,700
21 Feb 202422.3322.5722.3322.3821.943,200
20 Feb 202422.3122.3322.1622.3321.903,000
16 Feb 202422.3822.3822.3822.3821.95-
15 Feb 202422.4422.4422.3022.3821.951,700
14 Feb 202422.2022.6322.2022.4121.973,100
13 Feb 202422.4822.5222.4622.4622.02900
12 Feb 202422.5322.5522.4822.4822.041,600
09 Feb 202422.5022.5022.5022.5022.06300
08 Feb 202422.6222.6222.3522.3921.961,700
07 Feb 202422.6322.6522.6022.6022.161,000
06 Feb 202422.6522.6522.6522.6522.21500
05 Feb 202422.6522.6522.5222.6422.202,700
02 Feb 202422.6522.6522.6522.6522.21700
01 Feb 202422.6522.6522.6522.6522.21700
31 Jan 202422.5122.5122.5122.5122.07-
30 Jan 202422.5122.5122.5122.5122.07-
29 Jan 202422.5222.5222.5122.5122.071,000
26 Jan 202422.5122.5122.5122.5122.07400
25 Jan 202422.5322.9022.5122.5122.07400
24 Jan 202422.3622.3622.3622.3621.93200
23 Jan 202422.2522.4022.2422.4021.971,000
22 Jan 202422.1522.1522.1522.1521.72300
19 Jan 202422.1622.1622.1622.1621.73300
18 Jan 202422.2822.2822.2822.2821.85500
17 Jan 202422.2422.2422.2322.2321.80800
16 Jan 202422.2222.3822.0622.0821.653,600
12 Jan 202422.0022.4421.9822.4422.001,600
11 Jan 202422.1022.3422.0022.0021.575,200
10 Jan 202422.2022.3521.9822.0521.626,300
09 Jan 202422.5122.5122.3322.3321.902,000
08 Jan 202422.3722.5022.2122.2621.831,000
05 Jan 202422.4322.7822.1522.4021.976,800
04 Jan 202422.3122.5322.3122.3721.943,200
03 Jan 202422.5422.9022.2222.3621.936,100
02 Jan 202422.1822.7022.0022.3521.9211,300
29 Dec 202321.5521.9621.5521.7421.324,700
28 Dec 202321.9621.9621.9021.9621.532,800
27 Dec 202321.9922.0721.7521.9521.525,300
26 Dec 202321.8421.9021.6221.7421.3210,100
22 Dec 202321.8422.1221.8421.9421.5213,200
21 Dec 202321.9622.3221.9122.1821.753,700
20 Dec 202321.9021.9821.7721.9621.532,300
19 Dec 202321.8021.9721.8021.9021.482,400
18 Dec 202321.7821.9321.7821.8821.46300
15 Dec 202321.5022.0921.4822.0021.577,100
14 Dec 202321.4521.4721.4021.4721.055,300
14 Dec 20230.445 Dividend
13 Dec 202321.7821.9521.7121.8220.9610,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...