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

$ 25.72   -0.032 (-0.12%) Volume: 783 8:00 PM EST 6-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/06/19 25.68 25.72 25.68 25.72 783 -0.032 -0.12% 25.72 20.12k 18
12/05/19 25.75 25.78 25.65 25.752 12.12k 0.032 0.12% 25.752 311.93k 18
12/04/19 25.78 25.7914 25.65 25.72 7.38k -0.03 -0.12% 25.72 189.81k 288
12/03/19 25.69 25.80 25.60 25.75 20.31k 0.0301 0.12% 25.75 521.44k 83
12/02/19 25.65 25.72 25.65 25.7199 8.96k 0.0199 0.08% 25.7199 230.24k 69
11/29/19 25.6771 25.70 25.6771 25.70 1.61k -0.0712 -0.28% 25.70 41.24k 26
11/27/19 25.72 25.7998 25.66 25.7712 5.8k 0.0517 0.20% 25.7712 149.48k 56
11/26/19 25.7221 25.7458 25.7195 25.7195 333 -0.0205 -0.08% 25.7195 8.57k 11
11/25/19 25.75 25.75 25.70 25.74 2.39k -0.1545 -0.60% 25.74 61.37k 38
11/22/19 25.8945 25.8945 25.8945 25.8945 162 0.1443 0.56% 25.8945 4.19k 5
11/21/19 25.7587 25.7681 25.7502 25.7502 700 0.0002 0.00% 25.7502 18.03k 6
11/20/19 25.74 25.76 25.60 25.75 16.88k -0.0588 -0.23% 25.75 433.06k 73
11/19/19 25.85 25.875 25.8087 25.8088 3.83k 0.0018 0.01% 25.8088 98.97k 34
11/18/19 25.95 25.95 25.807 25.807 1.23k 0.057 0.22% 25.807 31.7k 27
11/15/19 N/A N/A N/A 25.75 276 0.00 0.00% 25.75 N/A 6
11/14/19 0.00 25.75 25.73 25.75 3.16k -0.005 -0.02% 25.75 81.35k 56
11/13/19 25.6827 25.755 25.68 25.755 1.4k 0.065 0.25% 25.755 35.96k 14
11/12/19 25.75 25.75 25.63 25.69 2.22k -0.0643 -0.25% 25.69 57.06k 40
11/11/19 25.86 25.90 25.7543 25.7543 1.12k 0.0343 0.13% 25.7543 28.82k 17
11/08/19 25.73 25.75 25.68 25.72 1.79k 0.01 0.04% 25.72 46.12k 49