XASE
Datos históricos de Sachem Capital Corp.
Sachem Capital Corp. · SACH
$0.85
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:14 UTC
- Variación en el periodo
- −21.67%
- Máximo
- US$1.45
- 18 de mayo de 2026
- Mínimo
- US$0.76
- 20 de agosto de 2026
- Volumen medio diario
- 0.24 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.86 | 0.87 | 0.84 | 0.85 | −1.90% | 250,934.234 |
| 8 oct 2026 | 0.87 | 0.88 | 0.86 | 0.86 | −2.00% | 181,960.126 |
| 7 oct 2026 | 0.87 | 0.89 | 0.87 | 0.88 | 0.00% | 107,204.969 |
| 6 oct 2026 | 0.91 | 0.92 | 0.87 | 0.88 | −2.22% | 176,044.907 |
| 5 oct 2026 | 0.91 | 0.92 | 0.90 | 0.90 | −1.84% | 71,103.456 |
| 2 oct 2026 | 0.91 | 0.92 | 0.90 | 0.92 | +0.77% | 54,919.012 |
| 1 oct 2026 | 0.91 | 0.92 | 0.90 | 0.91 | −1.10% | 99,389.996 |
| 30 sep 2026 | 0.92 | 0.94 | 0.90 | 0.92 | +0.61% | 102,682.09 |
| 29 sep 2026 | 0.90 | 0.95 | 0.90 | 0.91 | +1.32% | 214,427.629 |
| 28 sep 2026 | 0.92 | 0.92 | 0.90 | 0.90 | −1.36% | 142,566.068 |
| 25 sep 2026 | 0.92 | 0.92 | 0.90 | 0.91 | +0.11% | 79,094.918 |
| 24 sep 2026 | 0.91 | 0.92 | 0.91 | 0.91 | +0.03% | 60,179.539 |
| 23 sep 2026 | 0.94 | 0.94 | 0.91 | 0.91 | −3.11% | 114,756.887 |
| 22 sep 2026 | 0.96 | 0.96 | 0.93 | 0.94 | −1.23% | 93,251.831 |
| 21 sep 2026 | 0.99 | 0.99 | 0.95 | 0.95 | −0.56% | 164,332.873 |
| 18 sep 2026 | 0.95 | 0.96 | 0.95 | 0.96 | +0.01% | 79,075.003 |
| 17 sep 2026 | 0.94 | 0.97 | 0.94 | 0.96 | +1.22% | 125,725.78 |
| 16 sep 2026 | 0.96 | 0.98 | 0.95 | 0.95 | −1.34% | 122,889.685 |
| 15 sep 2026 | 0.98 | 0.99 | 0.95 | 0.96 | −2.92% | 159,757.636 |
| 14 sep 2026 | 0.93 | 1.00 | 0.93 | 0.99 | +6.20% | 590,968.677 |
| 11 sep 2026 | 0.94 | 0.95 | 0.92 | 0.93 | +0.24% | 129,317.58 |
| 10 sep 2026 | 0.94 | 0.94 | 0.93 | 0.93 | −0.29% | 169,019.666 |
| 9 sep 2026 | 0.92 | 0.96 | 0.91 | 0.93 | +0.61% | 269,090.981 |
| 8 sep 2026 | 0.91 | 0.94 | 0.90 | 0.93 | +3.59% | 553,549.152 |
| 4 sep 2026 | 0.88 | 0.91 | 0.88 | 0.90 | +1.42% | 219,990.86 |
| 3 sep 2026 | 0.87 | 0.89 | 0.87 | 0.88 | +1.32% | 80,482.094 |
| 2 sep 2026 | 0.87 | 0.89 | 0.87 | 0.87 | −0.23% | 89,544.365 |
| 1 sep 2026 | 0.88 | 0.90 | 0.87 | 0.87 | −3.00% | 101,476.381 |
| 31 ago 2026 | 0.88 | 0.90 | 0.88 | 0.90 | +0.67% | 133,506.827 |
| 28 ago 2026 | 0.89 | 0.90 | 0.88 | 0.89 | −0.66% | 101,815.81 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.