Hot Features
프리미엄
Sachem Capital Corp (SCCE)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -0.80604534005 | 19.85 | 20.69 | 19.68 | 7150 | 20.10399122 | CS |
| 4 | -0.38 | -1.89337319382 | 20.07 | 20.69 | 19.67 | 9192 | 20.00281991 | CS |
| 12 | 0.64 | 3.35958005249 | 19.05 | 20.69 | 18.05 | 10321 | 19.67556414 | CS |
| 26 | -2.01 | -9.26267281106 | 21.7 | 22.69 | 18.05 | 8264 | 20.40046299 | CS |
| 52 | -2.88 | -12.7603012849 | 22.57 | 23.33 | 18.05 | 6419 | 20.90401894 | CS |
| 156 | -4.91 | -19.9593495935 | 24.6 | 24.9 | 18.05 | 7375 | 21.64841688 | CS |
| 260 | -4.91 | -19.9593495935 | 24.6 | 24.9 | 18.05 | 7490 | 21.70004566 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741645800 | 19.69 | -0.21 | -1.06 | 20.09 | 20.09 | 19.68 | 3203 |
| 1741390200 | 19.9 | -0.09 | -0.45 | 19.91 | 20.15 | 19.8912 | 3130 |
| 1741303800 | 19.99 | -0.32 | -1.58 | 20.16 | 20.37 | 19.8703 | 5522 |
| 1741217400 | 20.31 | 0.26 | 1.30 | 20.05 | 20.69 | 19.76 | 14939 |
| 1741131000 | 20.05 | 0.09 | 0.45 | 19.85 | 20.25 | 19.81 | 8957 |
| 1741044600 | 19.96 | 0.03 | 0.13 | 19.8 | 20.16 | 19.8 | 9285 |
| 1740785400 | 19.935 | 0.03 | 0.15 | 20.04 | 20.19 | 19.67 | 1762 |
| 1740699000 | 19.9052 | 0.05 | 0.23 | 20.2 | 20.2 | 19.83 | 5350 |
| 1740612600 | 19.86 | 0.02 | 0.10 | 19.85 | 20.36 | 19.85 | 8879 |
| 1740526200 | 19.84 | -0.04 | -0.20 | 19.71 | 20.39 | 19.67 | 7260 |
| 1740439800 | 19.88 | -0.12 | -0.60 | 19.8 | 20.68 | 19.8 | 17390 |
| 1740180600 | 20 | 0.05 | 0.23 | 19.83 | 20.3 | 19.83 | 18588 |
| 1740094200 | 19.955 | -0.05 | -0.23 | 20.2 | 20.2 | 19.884 | 5653 |
| 1740007800 | 20 | 0 | 0.00 | 20 | 20.17 | 19.7001 | 24999 |
| 1739921400 | 20 | -0.2 | -0.99 | 20.02 | 20.19 | 19.82 | 12471 |
| 1739575800 | 20.2 | 0.08 | 0.40 | 19.97 | 20.2 | 19.9 | 212 |
| 1739489400 | 20.12 | 0.07 | 0.35 | 20 | 20.24 | 19.97 | 14984 |
| 1739403000 | 20.05 | -0.05 | -0.24 | 20.09 | 20.21 | 20.05 | 10629 |
| 1739316600 | 20.0991 | 0.03 | 0.14 | 20.07 | 20.1 | 20.05 | 1430 |
| 1739230200 | 20.07 | -0.13 | -0.64 | 20.13 | 20.1545 | 19.99 | 4691 |
| 1738971000 | 20.2 | 0.14 | 0.70 | 20.15 | 20.2 | 20.1 | 2246 |
| 1738884600 | 20.06 | -0.13 | -0.64 | 20.18 | 20.2 | 20.06 | 2595 |
| 1738798200 | 20.19 | 0.03 | 0.15 | 20.06 | 20.24 | 20 | 11634 |
| 1738711800 | 20.16 | 0.26 | 1.31 | 19.8 | 20.23 | 19.66 | 21358 |
| 1738625400 | 19.9 | 0.08 | 0.40 | 19.6 | 20 | 19.35 | 10827 |
| 1738366200 | 19.82 | -0.18 | -0.90 | 19.99 | 20.03 | 19.62 | 5038 |
| 1738279800 | 20 | -0.15 | -0.72 | 19.99 | 20.11 | 19.2 | 25492 |
| 1738193400 | 20.145 | 0.07 | 0.37 | 20.29 | 20.35 | 19.9 | 3349 |
| 1738107000 | 20.07 | 0.16 | 0.79 | 19.54 | 20.6 | 19.54 | 25147 |
| 1738020600 | 19.912 | -0.08 | -0.39 | 19.42 | 20.0001 | 19.42 | 11360 |
| 1737761400 | 19.99 | 0.43 | 2.20 | 19.98 | 19.99 | 19.5 | 2193 |
| 1737675000 | 19.56 | 0 | 0.00 | 19.56 | 19.56 | 19.56 | 0 |
| 1737588600 | 19.56 | -0.29 | -1.46 | 19.75 | 19.87 | 19.56 | 1743 |
| 1737502200 | 19.85 | 0.27 | 1.38 | 19.58 | 19.85 | 19.2798 | 16462 |
| 1737156600 | 19.5792 | 0.11 | 0.56 | 19.32 | 19.64 | 19.26 | 8369 |
| 1737070200 | 19.47 | -0.44 | -2.21 | 19.59 | 19.61 | 19.25 | 25558 |
| 1736983800 | 19.91 | 0.41 | 2.10 | 19.5 | 20.01 | 19.478 | 14055 |
| 1736897400 | 19.5 | 0.09 | 0.46 | 19.35 | 19.5 | 19.3 | 4704 |
| 1736811000 | 19.4111 | -0.13 | -0.66 | 19.5 | 19.5 | 19.4 | 3283 |
| 1736551800 | 19.54 | 0.09 | 0.46 | 19.4288 | 19.55 | 19.4 | 3287 |
| 1736379000 | 19.45 | -0.35 | -1.77 | 19.55 | 19.68 | 19.42 | 3676 |
| 1736292600 | 19.7999 | 0.21 | 1.05 | 19.33 | 19.92 | 19.29 | 6248 |
| 1736206200 | 19.5949 | -0.24 | -1.22 | 19.21 | 19.9 | 19.21 | 5681 |
| 1735947000 | 19.8377 | 0.04 | 0.19 | 20.17 | 20.18 | 19.62 | 9764 |
| 1735860600 | 19.8 | 0.25 | 1.28 | 19.5 | 19.8 | 19.29 | 2595 |
| 1735687800 | 19.55 | 0.2 | 1.03 | 19.89 | 20.23 | 19.26 | 5135 |
| 1735601400 | 19.35 | 0.14 | 0.73 | 19.22 | 19.79 | 19.22 | 12027 |
| 1735342200 | 19.21 | -0.29 | -1.49 | 19.7 | 19.85 | 19.06 | 7739 |
| 1735255800 | 19.5 | 0.48 | 2.52 | 18.81 | 20.11 | 18.81 | 14981 |
| 1735077840 | 19.02 | -0.06 | -0.31 | 18.57 | 19.16 | 18.57 | 1392 |
| 1734996600 | 19.08 | -0.12 | -0.63 | 19.2 | 19.2701 | 19.02 | 6745 |
| 1734737400 | 19.2 | 0.18 | 0.95 | 18.78 | 19.5 | 18.78 | 22078 |
| 1734651000 | 19.02 | 0.96 | 5.32 | 18.295 | 19.43 | 18.08 | 30242 |
| 1734564600 | 18.06 | -1.02 | -5.35 | 18.926 | 19.49 | 18.06 | 25922 |
| 1734478200 | 19.08 | 0.03 | 0.16 | 19.05 | 19.34 | 18.05 | 25566 |
| 1734391800 | 19.05 | -0.52 | -2.66 | 19.59 | 19.99 | 19.05 | 9400 |
| 1734132600 | 19.57 | -0.97 | -4.72 | 20.25 | 20.25 | 19.35 | 19162 |
| 1734046200 | 20.54 | -0.11 | -0.53 | 20.635 | 20.7 | 20.37 | 7101 |
| 1733959800 | 20.65 | -0.01 | -0.05 | 20.8 | 20.8 | 20.46 | 11082 |
