Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sachem Capital (SCCD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 24.40 24.40 24.40 24.40 3
2nd Apr 2026 (Thu) 24.40 24.40 24.40 24.40 3
1st Apr 2026 (Wed) 24.40 24.40 24.40 24.40 0
31st Mar 2026 (Tue) 24.40 24.40 24.40 24.40 100
30th Mar 2026 (Mon) 24.40 24.42 24.40 24.40 701
27th Mar 2026 (Fri) 24.40 24.40 24.40 24.44 100
26th Mar 2026 (Thu) 24.40 24.40 24.40 24.40 1,079
25th Mar 2026 (Wed) 24.42 24.42 24.40 24.46 200
24th Mar 2026 (Tue) 24.35 24.42 24.35 24.42 0
23rd Mar 2026 (Mon) 24.35 24.35 24.35 24.42 0
20th Mar 2026 (Fri) 24.39 24.39 24.39 24.40 100
19th Mar 2026 (Thu) 24.66 24.66 24.40 24.40 0
18th Mar 2026 (Wed) 24.66 24.66 24.425 24.425 0
17th Mar 2026 (Tue) 24.66 24.66 24.43 24.43 0
16th Mar 2026 (Mon) 24.66 24.66 24.3701 24.3701 0
13th Mar 2026 (Fri) 24.66 24.66 24.325 24.325 0
12th Mar 2026 (Thu) 24.66 24.70 24.66 24.70 0
11th Mar 2026 (Wed) 24.66 24.66 24.65 24.70 181
10th Mar 2026 (Tue) 24.65 24.65 24.65 24.65 0
9th Mar 2026 (Mon) 24.65 24.71 24.65 24.71 0
6th Mar 2026 (Fri) 24.65 24.65 24.65 24.65 0
5th Mar 2026 (Thu) 24.58 24.60 24.58 24.60 0
4th Mar 2026 (Wed) 24.58 24.60 24.58 24.60 0
3rd Mar 2026 (Tue) 24.58 24.605 24.58 24.605 0
2nd Mar 2026 (Mon) 24.58 24.58 24.51 24.51 0
27th Feb 2026 (Fri) 24.58 24.58 24.4512 24.4512 0
26th Feb 2026 (Thu) 24.58 24.58 24.4512 24.4512 0
25th Feb 2026 (Wed) 24.58 24.58 24.4512 24.4512 0
24th Feb 2026 (Tue) 24.58 24.585 24.58 24.585 0
23rd Feb 2026 (Mon) 24.58 24.58 24.56 24.56 0
20th Feb 2026 (Fri) 24.58 24.58 24.58 24.59 195
19th Feb 2026 (Thu) 24.45 24.535 24.45 24.535 0
18th Feb 2026 (Wed) 24.45 24.45 24.40 24.40 150
17th Feb 2026 (Tue) 24.45 24.45 24.45 24.45 100
16th Feb 2026 (Mon) 24.35 24.35 24.35 24.44 0
13th Feb 2026 (Fri) 24.35 24.35 24.35 24.44 0
12th Feb 2026 (Thu) 24.31 24.4074 24.31 24.4074 0
11th Feb 2026 (Wed) 24.31 24.31 24.31 24.3715 5
10th Feb 2026 (Tue) 24.27 24.30 24.27 24.30 56
9th Feb 2026 (Mon) 24.27 24.35 24.27 24.35 0
6th Feb 2026 (Fri) 24.27 24.332 24.27 24.332 0
5th Feb 2026 (Thu) 24.27 24.2755 24.27 24.2755 0
FTSE 100 Latest
Value10,436.29
Change71.50