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

Sachem Capital Corp (NY: SACH )

3.120 -0.050 (-1.58%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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, 2022 5.340 5.560 5.560 199,420 +0.18(+3.35%)
Jan 28, 2022 5.370 5.410 5.280 5.380 343,977 +0.02(+0.37%)
Jan 27, 2022 5.560 5.560 5.330 5.360 384,095 -0.21(-3.77%)
Jan 26, 2022 5.650 5.780 5.550 5.570 251,958 -0.02(-0.36%)
Jan 25, 2022 5.470 5.640 5.440 5.590 1,368,842 +0.09(+1.64%)
Jan 24, 2022 5.530 5.530 5.260 5.500 594,343 -0.08(-1.43%)
Jan 21, 2022 5.670 5.710 5.520 5.580 507,043 -0.13(-2.28%)
Jan 20, 2022 5.870 5.940 5.700 5.710 341,811 -0.14(-2.39%)
Jan 19, 2022 5.990 6.000 5.810 5.850 246,403 -0.09(-1.52%)
Jan 18, 2022 6.050 6.050 5.860 5.940 430,707 -0.11(-1.82%)
Jan 14, 2022 6.050 0 -0.26(-4.12%)
Jan 13, 2022 6.360 6.410 6.250 6.310 584,480 -0.05(-0.79%)
Jan 12, 2022 6.280 6.550 6.190 6.360 974,286 +0.09(+1.44%)
Jan 11, 2022 6.200 6.290 6.110 6.270 367,803 +0.10(+1.62%)
Jan 10, 2022 6.200 6.260 6.080 6.170 341,806 -0.03(-0.48%)
Jan 07, 2022 6.210 6.300 6.070 6.200 357,947 +0.07(+1.14%)
Jan 06, 2022 6.130 6.180 6.020 6.130 229,488 +0.10(+1.66%)
Jan 05, 2022 6.240 6.250 6.000 6.030 402,215 -0.19(-3.05%)
Jan 04, 2022 6.150 6.260 6.070 6.220 517,629 +0.16(+2.64%)
Jan 03, 2022 6.060 6.190 5.908 6.060 861,829 +0.22(+3.77%)
Dec 31, 2021 5.890 5.890 5.780 5.840 348,139 -0.02(-0.34%)
Dec 30, 2021 6.080 6.080 5.820 5.860 391,325 -0.29(-4.72%)
Dec 29, 2021 6.170 6.170 6.020 6.150 361,880 -0.02(-0.32%)
Dec 28, 2021 6.250 6.250 6.100 6.170 337,066 -0.03(-0.48%)
Dec 27, 2021 6.150 6.250 6.100 6.200 609,608 +0.14(+2.31%)
Dec 23, 2021 6.070 6.130 5.990 6.060 371,618 +0.06(+1.00%)
Dec 22, 2021 5.800 6.050 5.730 6.000 702,014 +0.31(+5.45%)
Dec 21, 2021 5.610 5.712 5.600 5.690 294,465 +0.13(+2.34%)
Dec 20, 2021 5.560 5.630 5.480 5.560 629,963 +0.14(+2.58%)
Dec 17, 2021 5.400 5.500 5.350 5.420 245,690 +0.09(+1.69%)
Dec 16, 2021 5.320 5.580 5.320 5.330 314,487 +0.03(+0.57%)
Dec 15, 2021 5.580 5.580 5.300 5.300 290,408 -0.21(-3.81%)
Dec 14, 2021 5.540 5.650 5.500 5.510 177,087 -0.03(-0.54%)
Dec 13, 2021 5.700 5.700 5.540 5.540 122,155 -0.12(-2.12%)
Dec 10, 2021 5.620 5.712 5.620 5.660 130,252 -0.02(-0.35%)
Dec 09, 2021 5.530 5.730 5.530 5.680 181,180 +0.15(+2.71%)
Dec 08, 2021 5.520 5.660 5.500 5.530 213,817 +0.00(+0.00%)
Dec 07, 2021 5.670 5.700 5.530 5.530 305,760 -0.16(-2.81%)
Dec 06, 2021 5.710 5.770 5.632 5.690 164,828 -0.01(-0.18%)
Dec 03, 2021 5.810 5.830 5.620 5.700 137,262 -0.06(-1.04%)
Dec 02, 2021 5.670 5.840 5.591 5.760 250,674 +0.09(+1.59%)
Dec 01, 2021 5.830 5.910 5.670 5.670 190,980 -0.09(-1.56%)
Nov 30, 2021 5.820 5.840 5.705 5.760 259,021 -0.08(-1.37%)
Nov 29, 2021 5.900 5.990 5.810 5.840 277,546 -0.01(-0.17%)
Nov 26, 2021 5.880 5.900 5.730 5.850 258,569 -0.07(-1.18%)
Nov 24, 2021 5.820 5.960 5.820 5.920 200,217 +0.09(+1.54%)
Nov 23, 2021 5.780 5.850 5.760 5.830 159,524 +0.08(+1.39%)
Nov 22, 2021 5.850 5.900 5.740 5.750 287,073 -0.12(-2.04%)
Nov 19, 2021 6.070 6.070 5.835 5.870 376,212 -0.28(-4.55%)
Nov 18, 2021 6.220 6.168 6.139 6.150 225,536 -0.07(-1.13%)
Nov 17, 2021 6.120 6.260 6.060 6.220 818,937 +0.11(+1.80%)
Nov 16, 2021 6.020 6.150 5.960 6.110 636,965 +0.18(+3.04%)
Nov 15, 2021 5.850 6.000 5.800 5.930 448,238 +0.19(+3.31%)
Nov 12, 2021 5.750 5.790 5.710 5.740 150,837 +0.01(+0.17%)
Nov 11, 2021 5.750 5.770 5.719 5.730 177,530 +0.00(+0.00%)
Nov 10, 2021 5.690 5.730 221,140 +0.01(+0.17%)
Nov 09, 2021 5.740 5.790 5.720 5.720 139,221 -0.06(-1.04%)
Nov 08, 2021 5.750 5.790 5.700 5.780 182,029 +0.03(+0.52%)
Nov 05, 2021 5.720 5.810 5.680 5.750 208,242 +0.01(+0.17%)
Nov 04, 2021 5.750 5.750 5.670 5.740 164,322 +0.11(+1.95%)
Nov 03, 2021 5.520 5.700 5.520 5.630 163,803 +0.04(+0.72%)
Nov 02, 2021 5.690 5.705 5.550 5.590 181,922 -0.13(-2.27%)
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.