U.S. markets close in 4 hours 2 minutes

Sachem Capital Corp. 6.875% Not (SACC)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
24.68-0.07 (-0.27%)
A partir del 03:53PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 202424.7824.7824.6724.6824.684,913
07 may 202424.7624.7624.7424.7524.752,200
06 may 202424.7524.7824.7224.7624.761,100
03 may 202424.6424.7324.6424.7224.723,600
02 may 202424.6524.6624.6024.6024.601,200
01 may 202424.6324.6424.6024.6024.603,200
30 abr 202424.6424.6524.5624.6224.629,500
29 abr 202424.6024.6024.5924.6024.603,500
26 abr 202424.5924.6024.5324.5924.593,700
25 abr 202424.5024.5324.4824.5024.502,000
24 abr 202424.5624.5624.4524.5424.543,200
23 abr 202424.5524.5524.4524.5124.516,500
22 abr 202424.5324.5524.4824.5324.536,300
19 abr 202424.5324.5724.5224.5224.523,800
18 abr 202424.5524.5524.5524.5524.55-
17 abr 202424.6124.6124.5524.5524.55700
16 abr 202424.5424.5424.5024.5324.532,600
15 abr 202424.6524.7224.5024.5024.503,200
12 abr 202424.6524.6524.6524.6524.65-
11 abr 202424.6624.6624.6524.6524.651,500
10 abr 202424.6524.6524.6524.6524.65900
09 abr 202424.7624.7624.5924.6324.6312,500
08 abr 202424.8524.8624.7024.7024.703,200
05 abr 202424.7524.8424.7524.8424.84800
04 abr 202424.7824.7824.6924.7024.701,900
03 abr 202424.7024.7124.6524.6524.656,200
02 abr 202424.7124.7124.6524.7024.703,100
01 abr 202424.7124.7224.7024.7124.713,500
28 mar 202424.7224.8024.7224.7524.755,000
27 mar 202424.6524.6924.6524.6924.69400
26 mar 202424.6924.6924.6624.6924.691,400
25 mar 202424.7124.7324.6624.7024.701,300
22 mar 202424.7624.7924.6024.7924.793,700
21 mar 202424.6724.7724.6724.7224.721,400
20 mar 202424.8724.9124.7624.7624.763,400
19 mar 202424.6624.9024.6624.9024.906,900
18 mar 202424.7024.7624.6024.7124.714,300
15 mar 202424.5924.9324.5724.7824.7811,100
14 mar 202424.5524.5924.5524.5824.582,900
14 mar 20240.43 Dividendo
13 mar 202424.8224.8224.7124.8024.374,300
12 mar 202424.7724.8024.7424.8024.373,400
11 mar 202424.7824.8024.7824.8024.371,000
08 mar 202424.7824.7924.7624.7924.362,900
07 mar 202424.7824.7924.7524.7924.362,700
06 mar 202424.7124.7124.7024.7024.27300
05 mar 202424.7024.7124.7024.7124.282,100
04 mar 202424.7524.8224.6524.7824.357,300
01 mar 202424.7424.7524.7424.7524.321,300
29 feb 202424.6824.6824.6824.6824.25-
28 feb 202424.7024.7024.6824.6824.251,000
27 feb 202424.7524.7524.7024.7324.301,800
26 feb 202424.7024.8324.6424.8324.405,000
23 feb 202424.6024.6624.5524.5524.122,300
22 feb 202424.6524.7124.5124.7124.283,600
21 feb 202424.7324.7324.6924.6924.26500
20 feb 202424.6424.6424.6424.6424.21-
16 feb 202424.6024.6524.5224.6424.212,400
15 feb 202424.6524.9424.5924.6524.227,400
14 feb 202424.6524.7224.6524.7224.301,000
13 feb 202424.5024.6824.4524.5624.132,300
12 feb 202424.5924.6524.5924.5924.163,800
09 feb 202424.5524.6524.5024.6524.223,400
08 feb 202424.4324.4324.3924.3923.971,200
07 feb 202424.4524.5624.2724.3923.9711,200
06 feb 202424.4424.4624.4424.4624.03300
05 feb 202424.4324.5024.4224.4724.042,200
02 feb 202424.6724.6724.4224.5324.113,900
01 feb 202424.6224.6824.5324.5324.102,000
31 ene 202424.5724.5724.5524.5524.121,300
30 ene 202424.5624.5624.5624.5624.13200
29 ene 202424.6224.6224.5624.5624.131,000
26 ene 202424.6724.7124.5924.6224.193,300
25 ene 202424.6524.6524.5524.5524.121,400
24 ene 202424.6124.6124.5024.5024.082,600
23 ene 202424.5324.8124.5324.6224.193,500
22 ene 202424.4424.7424.4124.6724.245,100
19 ene 202424.4524.6424.4524.5324.105,100
18 ene 202424.4824.6824.2524.5024.088,800
17 ene 202424.6124.6124.4424.5324.115,900
16 ene 202424.6024.6924.5524.6824.253,500
12 ene 202424.6224.6224.6224.6224.19500
11 ene 202424.5724.6324.5124.6324.202,400
10 ene 202424.5924.6024.5424.5724.144,300
09 ene 202424.7024.7024.6024.6024.173,800
08 ene 202424.5824.7024.5424.7024.272,100
05 ene 202424.4924.5624.4624.5624.133,500
04 ene 202424.4424.4424.4224.4224.001,000
03 ene 202424.4824.4924.3724.4324.014,800
02 ene 202424.4224.4524.4224.4524.032,900
29 dic 202324.4024.4424.3524.3523.932,700
28 dic 202324.4024.4024.4024.4023.98100
27 dic 202324.4524.4524.4124.4123.99200
26 dic 202324.4024.4024.3424.3423.92900
22 dic 202324.5024.5024.2524.3423.925,100
21 dic 202324.5024.5024.1024.4424.025,400
20 dic 202324.3824.4024.2924.3423.924,700
19 dic 202324.3924.5024.3724.5024.082,400
18 dic 202324.2724.4824.2724.4424.022,600
15 dic 202324.2524.4324.0724.3023.882,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...