U.S. markets closed

Sachem Capital Corp. 6.00% Note (SCCD)

NYSE American - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
21.70-0.12 (-0.55%)
Al cierre: 03:56PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202421.8022.1421.7021.7021.704,600
27 jun 202421.9421.9421.8221.8221.822,400
26 jun 202422.0522.0522.0522.0522.05200
25 jun 202422.0322.0521.8121.8221.824,200
24 jun 202421.9922.1021.9822.0522.051,500
21 jun 202421.9322.1021.7421.9121.912,800
20 jun 202421.7722.0021.7721.8921.897,200
18 jun 202421.5121.7321.5121.7221.721,700
17 jun 202421.5021.7321.4421.6821.686,500
14 jun 202421.8221.8521.8221.8321.83500
14 jun 20240.375 Dividendo
13 jun 202422.2322.2321.9721.9721.593,000
12 jun 202422.1822.2022.1822.1821.80900
11 jun 202422.1622.1622.0922.1421.761,900
10 jun 202422.2122.2122.2022.2021.821,900
07 jun 202422.1922.1922.1922.1921.81-
06 jun 202422.0622.2822.0222.1921.814,300
05 jun 202422.0622.0622.0622.0621.68200
04 jun 202422.2422.2421.9221.9421.571,600
03 jun 202422.1522.2522.1022.1021.722,300
31 may 202421.9522.0521.8522.0021.622,700
30 may 202422.1122.1121.9021.9021.53700
29 may 202422.0722.1122.0722.1121.73600
28 may 202421.9522.0721.9522.0721.69900
24 may 202422.1622.1622.0922.1521.771,000
23 may 202422.0422.1021.9722.0321.651,600
22 may 202422.2522.3621.8622.0321.655,800
21 may 202422.3022.3022.1122.2121.831,400
20 may 202422.0022.3222.0022.2221.842,400
17 may 202422.2522.3022.0522.0521.671,700
16 may 202422.1122.1122.0422.0421.66900
15 may 202422.1622.2622.0022.1121.732,300
14 may 202422.3722.3721.9122.1521.773,300
13 may 202422.3222.3222.3222.3221.94-
10 may 202422.3222.3222.3222.3221.94-
09 may 202422.3222.3222.3222.3221.94200
08 may 202422.3922.3922.3922.3922.01-
07 may 202422.3622.3922.3022.3922.013,200
06 may 202422.1222.1222.1122.1121.73500
03 may 202422.0822.1022.0122.1021.721,100
02 may 202422.0522.0522.0522.0521.67-
01 may 202422.0522.0522.0522.0521.67400
30 abr 202421.9322.1321.8721.9721.595,600
29 abr 202421.9722.0021.8021.8521.486,200
26 abr 202422.2122.2222.0022.2221.84500
25 abr 202421.8121.9221.8121.9221.55300
24 abr 202421.6121.7521.6021.7021.333,900
23 abr 202421.8121.8521.6521.6521.285,500
22 abr 202421.7822.3421.5821.7921.429,200
19 abr 202422.1522.1922.0522.0521.671,800
18 abr 202422.1222.3822.0622.1121.736,300
17 abr 202422.1722.4422.1722.4422.062,300
16 abr 202422.2222.4522.2222.4522.073,200
15 abr 202422.2622.5722.1522.5622.174,800
12 abr 202422.4322.5022.3522.5022.121,600
11 abr 202422.5522.5522.5522.5522.17700
10 abr 202422.5022.5822.4022.5522.172,000
09 abr 202422.5822.5822.1622.1621.78600
08 abr 202422.6822.6822.5022.6222.23115,600
05 abr 202422.6022.8022.6022.6022.2114,000
04 abr 202422.8022.8022.3022.5022.1229,400
03 abr 202422.5022.5022.3622.3621.983,200
02 abr 202422.7122.8022.5022.5022.125,900
01 abr 202423.1623.1622.7023.0022.6013,900
28 mar 202423.1323.1322.8922.9822.597,500
27 mar 202422.8523.2022.7922.9522.564,100
26 mar 202422.8722.8722.8522.8522.461,200
25 mar 202422.9523.0122.8523.0122.624,000
22 mar 202423.2623.2622.7922.9122.522,900
21 mar 202422.7422.9222.6622.7922.402,100
20 mar 202422.9222.9222.6522.6522.262,800
19 mar 202422.5522.8422.5222.7522.365,300
18 mar 202422.4922.6022.1622.4322.059,200
15 mar 202422.4722.4722.4722.4722.09800
14 mar 202422.3922.4422.3022.4422.06700
14 mar 20240.375 Dividendo
13 mar 202422.4022.5422.4022.4821.732,300
12 mar 202422.2922.5022.2922.3521.601,800
11 mar 202422.3122.4922.1922.4921.744,100
08 mar 202422.2022.3422.1522.1921.452,000
07 mar 202422.1822.2022.1822.1921.452,100
06 mar 202422.1322.2022.0622.0621.331,400
05 mar 202422.1522.1922.1522.1921.45300
04 mar 202422.0422.2022.0422.1221.381,400
01 mar 202421.9822.2021.9822.2021.461,400
29 feb 202422.1922.2021.8221.9821.242,700
28 feb 202422.0722.0722.0722.0721.33-
27 feb 202422.0122.0721.9122.0721.331,500
26 feb 202422.0322.0322.0022.0021.261,000
23 feb 202422.1822.1822.1822.1821.44-
22 feb 202421.9722.1821.9522.1821.446,300
21 feb 202422.1522.1521.8721.9821.243,900
20 feb 202421.8621.9521.7521.9521.222,300
16 feb 202421.5721.8021.5721.8021.07400
15 feb 202422.1522.1521.7222.0221.282,300
14 feb 202421.8522.1521.8522.1521.41700
13 feb 202421.7121.8521.7121.8521.121,400
12 feb 202421.9022.0021.9022.0021.261,100
09 feb 202421.9022.0021.5221.5220.805,800
08 feb 202422.0022.0021.9021.9921.25900
*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...