Historical Data for Sachem Capital Corp. 7.125% Notes due 2024 (SCCB)

$ 23.46   -0.2434 (-1.03%) Volume: 5.54k 8:00 PM EDT 13-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/13/20 23.50 23.50 23.20 23.46 5.54k -0.2434 -1.03% 23.46 129.59k 42
07/10/20 23.5896 23.7034 23.4502 23.7034 560 0.1234 0.52% 23.7034 13.21k 6
07/09/20 23.58 23.58 23.58 23.58 240 -0.12 -0.51% 23.58 5.66k 4
07/08/20 23.50 23.77 23.48 23.70 2.14k 0.17 0.72% 23.70 50.43k 23
07/07/20 23.10 23.53 23.10 23.53 7.54k 0.38 1.64% 23.53 175.74k 59
07/06/20 23.00 23.20 22.98 23.15 3.31k 0.0516 0.22% 23.15 76.52k 15
07/02/20 22.90 23.20 22.90 23.0984 834 -0.1016 -0.44% 23.0984 19.22k 9
07/01/20 23.23 23.23 23.20 23.20 1.17k 0.03 0.13% 23.20 27.08k 9
06/30/20 22.90 23.17 22.90 23.17 1.16k 0.27 1.18% 23.17 26.75k 24
06/29/20 22.47 22.90 22.46 22.90 2.4k 0.20 0.88% 22.90 54.33k 27
06/26/20 22.76 22.76 22.6852 22.70 2.1k -0.06 -0.26% 22.70 47.55k 24
06/25/20 22.86 22.985 22.70 22.76 602 -0.1649 -0.72% 22.76 13.73k 11
06/24/20 23.19 23.265 22.9249 22.9249 2.56k -0.3751 -1.61% 22.9249 59.11k 29
06/23/20 22.96 23.30 22.9577 23.30 2.54k 0.00 0.00% 23.30 58.84k 30
06/22/20 23.00 23.30 23.00 23.30 1.16k -0.07 -0.30% 23.30 26.92k 12
06/19/20 22.75 23.37 22.75 23.37 3.15k 0.07 0.30% 23.37 72.45k 29
06/18/20 23.14 23.5999 23.095 23.30 1.6k 0.16 0.69% 23.30 37.08k 17
06/17/20 23.14 23.14 23.14 23.14 825 0.00 0.00% 23.14 19.09k 16
06/16/20 23.14 23.14 23.14 23.14 167 0.04 0.17% 23.14 3.86k 6
06/15/20 23.4728 23.4728 23.10 23.10 1.71k 0.07 0.30% 23.10 39.94k 23