Sachem Capital Corp. (SACH.PRA)
NYSEAMERICAN: SACH.PRA · Real-Time Price · USD · Preferred Stock
15.21
-0.44 (-2.81%)
At close: Aug 1, 2025
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.60 | 15.63 | 15.10 | 15.21 | 15.21 | -2.81% | 10,230 |
| Jul 31, 2025 | 15.80 | 16.10 | 15.65 | 15.65 | 15.65 | -0.60% | 3,447 |
| Jul 30, 2025 | 15.65 | 15.84 | 15.65 | 15.74 | 15.74 | 0.92% | 1,315 |
| Jul 29, 2025 | 15.81 | 16.09 | 15.60 | 15.60 | 15.60 | -2.80% | 3,638 |
| Jul 28, 2025 | 15.79 | 16.10 | 15.79 | 16.05 | 16.05 | 1.71% | 2,512 |
| Jul 25, 2025 | 15.77 | 15.80 | 15.56 | 15.78 | 15.78 | 0.38% | 4,459 |
| Jul 24, 2025 | 15.70 | 15.95 | 15.70 | 15.72 | 15.72 | 0.13% | 3,888 |
| Jul 23, 2025 | 15.74 | 16.40 | 15.60 | 15.70 | 15.70 | -0.46% | 2,363 |
| Jul 22, 2025 | 15.69 | 16.34 | 15.69 | 15.77 | 15.77 | -1.98% | 3,408 |
| Jul 21, 2025 | 16.09 | 16.09 | 15.75 | 16.09 | 16.09 | 0.50% | 4,640 |
| Jul 18, 2025 | 16.14 | 16.31 | 15.71 | 16.01 | 16.01 | -1.28% | 3,110 |
| Jul 17, 2025 | 16.18 | 16.22 | 15.60 | 16.22 | 16.22 | 0.23% | 7,648 |
| Jul 16, 2025 | 15.96 | 16.18 | 15.86 | 16.18 | 16.18 | 3.76% | 1,483 |
| Jul 15, 2025 | 16.13 | 16.45 | 15.35 | 15.59 | 15.59 | -1.03% | 5,435 |
| Jul 14, 2025 | 15.93 | 16.31 | 15.49 | 15.76 | 15.76 | -1.16% | 4,402 |
| Jul 11, 2025 | 15.81 | 15.97 | 15.75 | 15.94 | 15.94 | -0.10% | 3,836 |
| Jul 10, 2025 | 16.16 | 16.18 | 15.96 | 15.96 | 15.96 | 0.35% | 3,246 |
| Jul 9, 2025 | 16.15 | 16.15 | 15.81 | 15.90 | 15.90 | -0.51% | 3,813 |
| Jul 8, 2025 | 15.98 | 16.00 | 15.61 | 15.98 | 15.98 | 0.34% | 4,566 |
| Jul 7, 2025 | 15.72 | 16.00 | 15.50 | 15.93 | 15.93 | 2.38% | 5,319 |
| Jul 3, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.70% | 601 |
| Jul 2, 2025 | 15.69 | 16.18 | 15.20 | 15.45 | 15.45 | 1.25% | 4,269 |
| Jul 1, 2025 | 15.15 | 16.12 | 14.83 | 15.26 | 15.26 | 0.73% | 17,895 |
| Jun 30, 2025 | 15.50 | 15.50 | 15.00 | 15.15 | 15.15 | 1.00% | 6,292 |
| Jun 27, 2025 | 14.95 | 15.25 | 14.55 | 15.00 | 15.00 | 0.19% | 7,440 |
| Jun 26, 2025 | 14.80 | 15.00 | 14.58 | 14.97 | 14.97 | 1.16% | 3,263 |
| Jun 25, 2025 | 15.06 | 15.06 | 14.80 | 14.80 | 14.80 | -2.47% | 2,747 |
| Jun 24, 2025 | 15.01 | 15.65 | 14.62 | 15.18 | 15.18 | -0.88% | 7,619 |
| Jun 23, 2025 | 15.05 | 15.70 | 14.88 | 15.31 | 15.31 | 1.66% | 3,761 |
| Jun 20, 2025 | 15.90 | 16.75 | 15.06 | 15.06 | 15.06 | 0.27% | 995 |
| Jun 18, 2025 | 15.35 | 16.36 | 15.02 | 15.02 | 15.02 | -4.94% | 1,205 |
| Jun 17, 2025 | 15.95 | 16.00 | 15.42 | 15.80 | 15.80 | 1.28% | 4,083 |
| Jun 16, 2025 | 15.64 | 15.65 | 14.99 | 15.60 | 15.60 | -0.32% | 6,820 |
| Jun 13, 2025 | 16.44 | 16.59 | 14.70 | 15.65 | 15.65 | -5.81% | 11,693 |
| Jun 12, 2025 | 16.49 | 16.62 | 15.00 | 16.62 | 16.13 | 2.00% | 9,668 |
| Jun 11, 2025 | 16.49 | 16.70 | 16.00 | 16.29 | 15.82 | 1.56% | 11,442 |
| Jun 10, 2025 | 16.60 | 16.66 | 15.91 | 16.04 | 15.57 | -2.37% | 8,435 |
| Jun 9, 2025 | 16.51 | 16.75 | 15.99 | 16.43 | 15.95 | 0.50% | 16,289 |
| Jun 6, 2025 | 15.85 | 16.50 | 15.85 | 16.35 | 15.87 | 3.14% | 3,879 |
| Jun 5, 2025 | 15.17 | 16.40 | 15.17 | 15.85 | 15.39 | 6.68% | 4,568 |
| Jun 4, 2025 | 15.02 | 15.30 | 14.52 | 14.86 | 14.42 | -1.14% | 6,594 |
| Jun 2, 2025 | 14.99 | 15.79 | 14.50 | 15.03 | 14.59 | 2.59% | 14,506 |
| May 30, 2025 | 14.36 | 14.65 | 13.67 | 14.65 | 14.22 | 7.33% | 5,725 |
| May 29, 2025 | 13.75 | 13.88 | 13.51 | 13.65 | 13.25 | -0.40% | 1,955 |
| May 28, 2025 | 14.07 | 14.42 | 13.14 | 13.71 | 13.31 | -2.59% | 6,038 |
| May 27, 2025 | 14.57 | 14.57 | 14.07 | 14.07 | 13.66 | -1.12% | 2,927 |
| May 23, 2025 | 14.00 | 14.24 | 13.81 | 14.23 | 13.82 | 0.36% | 6,749 |
| May 22, 2025 | 14.86 | 15.00 | 14.13 | 14.18 | 13.77 | -3.95% | 9,185 |
| May 21, 2025 | 14.87 | 15.20 | 14.51 | 14.76 | 14.33 | -0.86% | 5,440 |
| May 20, 2025 | 14.85 | 15.11 | 14.19 | 14.89 | 14.46 | -1.65% | 9,386 |