Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sachem Capital Corp (NY: SACH )

3.061 -0.029 (-0.95%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 3.830 3.830 3.710 3.770 46,101 -0.08(-2.08%)
Jan 30, 2018 3.900 3.812 3.850 53,969 -0.05(-1.28%)
Jan 29, 2018 3.900 3.910 3.900 3.900 20,632 -0.01(-0.26%)
Jan 26, 2018 3.970 3.970 3.900 3.910 38,308 -0.07(-1.76%)
Jan 25, 2018 3.950 4.009 3.950 3.980 19,524 -0.01(-0.25%)
Jan 24, 2018 3.960 4.024 3.950 3.990 20,927 +0.02(+0.50%)
Jan 23, 2018 3.955 3.970 3.950 3.970 32,337 +0.02(+0.51%)
Jan 22, 2018 3.950 3.960 3.950 3.950 4,993 -0.02(-0.50%)
Jan 19, 2018 3.950 3.970 3.930 3.970 13,123 +0.04(+1.02%)
Jan 18, 2018 3.900 3.960 3.900 3.930 8,813 +0.02(+0.51%)
Jan 17, 2018 3.970 3.975 3.910 3.910 18,060 -0.07(-1.76%)
Jan 16, 2018 3.930 4.010 3.930 3.980 30,932 +0.00(+0.00%)
Jan 12, 2018 3.980 3.980 3.980 0 -0.03(-0.75%)
Jan 11, 2018 3.973 4.010 3.960 4.010 7,452 +0.05(+1.26%)
Jan 10, 2018 3.977 3.950 3.960 8,215 -0.02(-0.50%)
Jan 09, 2018 3.990 4.010 3.950 3.980 21,566 +0.02(+0.51%)
Jan 08, 2018 3.930 3.980 3.920 3.960 12,043 +0.02(+0.51%)
Jan 05, 2018 3.930 4.030 3.930 3.940 21,864 -0.01(-0.25%)
Jan 04, 2018 3.980 4.140 3.910 3.950 51,260 +0.04(+1.02%)
Jan 03, 2018 3.910 3.930 3.910 3.910 11,511 +0.01(+0.26%)
Jan 02, 2018 3.910 3.930 3.900 3.900 23,164 -0.04(-1.02%)
Dec 29, 2017 3.940 3.940 3.940 0 +0.03(+0.77%)
Dec 28, 2017 3.910 3.920 3.910 3.910 48,179 +0.00(+0.00%)
Dec 27, 2017 3.940 3.940 3.910 3.910 28,648 -0.01(-0.26%)
Dec 26, 2017 3.940 3.940 3.910 3.920 21,545 -0.01(-0.25%)
Dec 22, 2017 3.911 3.940 3.905 3.930 29,383 +0.02(+0.51%)
Dec 21, 2017 3.940 3.940 3.910 3.910 19,020 +0.00(+0.00%)
Dec 20, 2017 3.910 3.931 3.910 3.910 15,563 +0.01(+0.26%)
Dec 19, 2017 3.970 3.970 3.900 3.900 25,786 -0.07(-1.76%)
Dec 18, 2017 3.900 3.970 3.900 3.970 63,690 +0.04(+1.02%)
Dec 15, 2017 3.920 3.930 3.910 3.930 14,208 +0.03(+0.77%)
Dec 14, 2017 3.910 3.920 3.900 3.900 14,136 +0.00(+0.00%)
Dec 13, 2017 3.940 3.940 3.900 3.900 9,568 -0.01(-0.26%)
Dec 12, 2017 3.910 3.935 3.910 3.910 15,471 -0.01(-0.26%)
Dec 11, 2017 3.960 3.990 3.910 3.920 10,944 -0.06(-1.51%)
Dec 08, 2017 3.900 3.980 3.900 3.980 12,965 +0.05(+1.27%)
Dec 07, 2017 3.940 3.940 3.920 3.930 5,100 +0.00(+0.00%)
Dec 06, 2017 3.910 3.950 3.910 3.930 8,302 -0.03(-0.76%)
Dec 05, 2017 3.920 3.960 3.900 3.960 15,283 +0.01(+0.25%)
Dec 04, 2017 3.900 3.938 3.900 3.950 11,419 +0.00(+0.00%)
Dec 01, 2017 3.930 3.950 3.900 3.950 28,743 +0.03(+0.77%)
Nov 30, 2017 3.991 4.030 3.920 3.920 31,041 -0.05(-1.26%)
Nov 29, 2017 3.980 4.010 3.960 3.970 25,871 +0.03(+0.82%)
Nov 28, 2017 4.070 4.070 3.920 3.938 28,792 -0.10(-2.53%)
Nov 27, 2017 4.000 4.070 4.000 4.040 5,760 -0.04(-0.98%)
Nov 24, 2017 4.020 4.080 3.980 4.080 6,026 +0.06(+1.49%)
Nov 22, 2017 3.950 4.060 3.930 4.020 14,740 +0.07(+1.77%)
Nov 21, 2017 4.120 4.120 3.930 3.950 24,952 -0.05(-1.25%)
Nov 20, 2017 4.002 4.131 3.980 4.000 5,554 -0.18(-4.31%)
Nov 17, 2017 4.190 4.190 4.000 4.180 29,873 +0.14(+3.47%)
Nov 16, 2017 4.010 4.114 3.910 4.040 9,979 +0.06(+1.51%)
Nov 15, 2017 3.930 4.060 3.910 3.980 17,203 +0.07(+1.79%)
Nov 14, 2017 3.900 3.936 3.860 3.910 21,897 -0.01(-0.26%)
Nov 13, 2017 3.960 3.960 3.900 3.920 23,059 +0.01(+0.26%)
Nov 10, 2017 4.000 4.000 3.910 3.910 24,905 -0.02(-0.51%)
Nov 09, 2017 3.990 4.000 3.920 3.930 14,782 -0.07(-1.75%)
Nov 08, 2017 4.020 4.182 3.980 4.000 56,932 -0.04(-0.99%)
Nov 07, 2017 4.140 4.140 4.040 4.040 31,476 -0.09(-2.18%)
Nov 06, 2017 4.060 4.180 4.060 4.130 26,486 +0.13(+3.25%)
Nov 03, 2017 4.370 4.490 4.000 4.000 81,710 -0.40(-9.09%)
Nov 02, 2017 4.330 4.400 4.230 4.400 78,067 +0.10(+2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.