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

Sachem Capital Corp (NY: SACH )

3.060 -0.030 (-0.97%)
Official Closing Price Updated: 8:00 PM 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, 2020 4.230 4.270 4.200 4.230 84,300 +0.00(+0.00%)
Jan 30, 2020 4.240 4.270 4.220 4.230 71,505 +0.00(+0.00%)
Jan 29, 2020 4.280 4.300 4.210 4.230 73,563 -0.05(-1.17%)
Jan 28, 2020 4.300 4.400 4.280 4.280 80,316 -0.04(-0.93%)
Jan 27, 2020 4.380 4.380 4.290 4.320 106,539 -0.02(-0.46%)
Jan 24, 2020 4.360 4.380 4.310 4.340 44,200 -0.04(-0.91%)
Jan 23, 2020 4.280 4.430 4.280 4.380 139,631 +0.09(+2.10%)
Jan 22, 2020 4.340 4.340 4.280 4.290 46,092 -0.04(-0.92%)
Jan 21, 2020 4.310 4.350 4.280 4.330 90,687 -0.01(-0.23%)
Jan 17, 2020 4.390 4.410 4.320 4.340 76,300 -0.06(-1.36%)
Jan 16, 2020 4.400 4.400 4.320 4.400 100,247 -0.05(-1.12%)
Jan 15, 2020 4.520 4.540 4.450 4.450 80,777 -0.06(-1.33%)
Jan 14, 2020 4.540 4.580 4.500 4.510 102,657 +0.00(+0.00%)
Jan 13, 2020 4.470 4.560 4.440 4.510 183,843 +0.03(+0.67%)
Jan 10, 2020 4.430 4.565 4.430 4.480 79,800 +0.05(+1.13%)
Jan 09, 2020 4.430 4.460 4.390 4.430 98,609 +0.03(+0.68%)
Jan 08, 2020 4.290 4.441 4.270 4.400 189,104 +0.13(+3.04%)
Jan 07, 2020 4.310 4.310 4.240 4.270 99,362 -0.03(-0.70%)
Jan 06, 2020 4.330 4.330 4.280 4.300 46,103 +0.00(+0.00%)
Jan 03, 2020 4.280 4.340 4.270 4.300 36,700 +0.01(+0.23%)
Jan 02, 2020 4.320 4.340 4.250 4.290 91,272 -0.05(-1.15%)
Dec 31, 2019 4.360 4.370 4.280 4.340 99,500 -0.02(-0.46%)
Dec 30, 2019 4.320 4.390 4.300 4.360 83,737 +0.07(+1.63%)
Dec 27, 2019 4.370 4.370 4.270 4.290 53,600 -0.06(-1.38%)
Dec 26, 2019 4.390 4.390 4.330 4.350 27,907 -0.01(-0.23%)
Dec 24, 2019 4.390 4.420 4.320 4.360 55,200 -0.03(-0.68%)
Dec 23, 2019 4.350 4.420 4.350 4.390 51,614 +0.06(+1.39%)
Dec 20, 2019 4.310 4.350 4.270 4.330 90,900 +0.02(+0.46%)
Dec 19, 2019 4.380 4.420 4.310 4.310 116,501 -0.10(-2.27%)
Dec 18, 2019 4.460 4.510 4.360 4.410 83,572 -0.06(-1.34%)
Dec 17, 2019 4.470 4.490 4.370 4.470 66,427 +0.03(+0.68%)
Dec 16, 2019 4.500 4.545 4.430 4.440 43,851 -0.04(-0.89%)
Dec 13, 2019 4.450 4.550 4.400 4.480 92,000 +0.06(+1.36%)
Dec 12, 2019 4.480 4.500 4.400 4.420 45,189 -0.04(-0.90%)
Dec 11, 2019 4.440 4.460 4.400 4.460 71,900 +0.03(+0.68%)
Dec 10, 2019 4.350 4.430 4.350 4.430 118,869 +0.09(+2.07%)
Dec 09, 2019 4.300 4.400 4.300 4.340 104,240 -0.01(-0.23%)
Dec 06, 2019 4.330 4.382 4.323 4.350 39,200 +0.03(+0.69%)
Dec 05, 2019 4.300 4.385 4.300 4.320 47,678 +0.02(+0.47%)
Dec 04, 2019 4.330 4.410 4.300 4.300 60,177 -0.08(-1.83%)
Dec 03, 2019 4.270 4.400 4.215 4.380 248,802 +0.10(+2.34%)
Dec 02, 2019 4.300 4.400 4.250 4.280 115,352 -0.06(-1.38%)
Nov 29, 2019 4.180 4.353 4.180 4.340 68,200 +0.16(+3.83%)
Nov 27, 2019 4.200 4.220 4.150 4.180 63,400 -0.01(-0.24%)
Nov 26, 2019 4.200 4.260 4.160 4.190 65,583 -0.01(-0.24%)
Nov 25, 2019 4.210 4.270 4.120 4.200 133,125 -0.04(-0.94%)
Nov 22, 2019 4.300 4.300 4.200 4.240 57,200 +0.04(+0.95%)
Nov 21, 2019 4.320 4.370 4.200 4.200 88,697 -0.16(-3.67%)
Nov 20, 2019 4.200 4.430 4.200 4.360 123,903 +0.16(+3.81%)
Nov 19, 2019 4.200 4.270 4.200 4.200 31,295 -0.04(-0.94%)
Nov 18, 2019 4.140 4.270 4.130 4.240 107,566 +0.06(+1.44%)
Nov 15, 2019 4.240 4.280 4.110 4.180 130,300 -0.09(-2.11%)
Nov 14, 2019 4.240 4.350 4.220 4.270 89,577 +0.02(+0.47%)
Nov 13, 2019 4.240 4.358 4.220 4.250 61,789 -0.03(-0.70%)
Nov 12, 2019 4.350 4.390 4.270 4.280 84,798 -0.06(-1.38%)
Nov 11, 2019 4.410 4.411 4.300 4.340 52,548 -0.10(-2.25%)
Nov 08, 2019 4.450 4.460 4.320 4.440 86,700 -0.01(-0.22%)
Nov 07, 2019 4.550 4.550 4.320 4.450 79,286 -0.09(-1.98%)
Nov 06, 2019 4.550 4.550 4.220 4.540 176,048 -0.05(-1.09%)
Nov 05, 2019 4.240 4.610 4.230 4.590 152,146 +0.35(+8.25%)
Nov 04, 2019 4.410 4.410 4.100 4.240 334,481 -0.20(-4.50%)
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.