Stockscreener 앱 받기
1.06
0.93%
-0.01
Sachem Capital Corp 주식 (SACH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $1.09 | $1.06 | $0.03 | 119,402.0 | -0.93% |
| 2026-01-15 | $1.09 | $1.06 | $0.03 | 123,789.0 | +0.94% |
| 2026-01-14 | $1.07 | $1.04 | $0.03 | 84,486.0 | +0.95% |
| 2026-01-13 | $1.05 | $1.03 | $0.0181 | 61,258.0 | +1.94% |
| 2026-01-12 | $1.05 | $1.03 | $0.02 | 125,527.0 | -1.90% |
| 2026-01-09 | $1.05 | $1.03 | $0.02 | 71,801.0 | +0.96% |
| 2026-01-08 | $1.05 | $1.02 | $0.03 | 149,228.0 | +0.00% |
| 2026-01-07 | $1.06 | $1.01 | $0.0453 | 96,595.0 | +1.96% |
| 2026-01-06 | $1.08 | $1.02 | $0.06 | 125,112.0 | -4.67% |
| 2026-01-05 | $1.07 | $1.04 | $0.03 | 167,206.0 | +2.88% |
| 2026-01-02 | $1.06 | $1.03 | $0.03 | 188,544.0 | +0.00% |
| 2025-12-31 | $1.08 | $1.02 | $0.055 | 205,113.0 | -0.95% |
| 2025-12-30 | $1.13 | $1.03 | $0.10 | 414,633.0 | +1.94% |
| 2025-12-29 | $1.03 | $1.00 | $0.03 | 325,942.0 | +3.51% |
| 2025-12-26 | $1.03 | $0.995 | $0.0318 | 131,934.0 | -0.05% |
| 2025-12-24 | $1.02 | $0.9901 | $0.0324 | 105,303.0 | -1.43% |
| 2025-12-23 | $1.04 | $1.00 | $0.04 | 166,102.0 | -0.98% |
| 2025-12-22 | $1.05 | $1.01 | $0.04 | 189,828.0 | -1.92% |
| 2025-12-19 | $1.04 | $1.01 | $0.03 | 211,547.0 | +2.97% |
Sachem Capital Corp 주식 (SACH) 연도별 가격 이력
이 심층 분석에서는 Sachem Capital Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SACH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sachem Capital Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sachem Capital Corp 주식 (SACH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $1.09 | $1.01 | $0.0754 | 1,432,350.0 | +1.92% |
Sachem Capital Corp 주식 (SACH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.22 | $0.9901 | $0.2299 | 5,884,553.0 | +1.94% |
| 2025-11 | $1.10 | $0.96 | $0.14 | 2,839,956.0 | -5.50% |
| 2025-10 | $1.19 | $1.04 | $0.15 | 3,686,512.0 | -1.80% |
| 2025-09 | $1.35 | $1.05 | $0.30 | 7,082,593.0 | -10.48% |
| 2025-08 | $1.28 | $1.10 | $0.18 | 2,993,058.0 | +6.90% |
| 2025-07 | $1.35 | $1.14 | $0.21 | 3,523,334.0 | -3.33% |
| 2025-06 | $1.25 | $0.955 | $0.295 | 4,851,147.0 | +21.61% |
| 2025-05 | $1.05 | $0.8006 | $0.2455 | 5,891,336.0 | -4.19% |
| 2025-04 | $1.18 | $0.96 | $0.22 | 7,076,233.0 | -11.21% |
| 2025-03 | $1.34 | $1.02 | $0.32 | 7,938,244.0 | +3.57% |
| 2025-02 | $1.20 | $1.00 | $0.20 | 6,637,745.0 | -7.44% |
| 2025-01 | $1.40 | $1.11 | $0.29 | 7,795,562.0 | -10.37% |
Sachem Capital Corp 주식 (SACH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.57 | $1.15 | $0.4191 | 11,211,722.0 | -24.05% |
| 2024-11 | $2.40 | $1.44 | $0.955 | 12,047,977.0 | -32.77% |
| 2024-10 | $2.55 | $2.28 | $0.27 | 4,544,517.0 | -6.75% |
| 2024-09 | $2.70 | $2.34 | $0.3566 | 4,995,917.0 | +2.86% |
| 2024-08 | $2.56 | $2.22 | $0.3349 | 6,711,196.0 | -2.78% |
| 2024-07 | $3.07 | $2.43 | $0.64 | 8,591,174.0 | -2.70% |
| 2024-06 | $3.16 | $2.53 | $0.63 | 6,023,535.0 | -14.24% |
| 2024-05 | $3.25 | $2.85 | $0.40 | 6,823,658.0 | -2.58% |
| 2024-04 | $4.12 | $3.10 | $1.02 | 10,360,384.0 | -30.49% |
| 2024-03 | $4.64 | $3.71 | $0.925 | 7,272,001.0 | +16.15% |
| 2024-02 | $3.93 | $3.38 | $0.545 | 6,194,895.0 | +6.96% |
| 2024-01 | $3.85 | $3.59 | $0.259 | 5,302,928.0 | -4.01% |
2.59%
자본화:
|
볼륨(24시간):