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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2019 4.570 4.600 4.520 4.550 49,231 -0.03(-0.66%)
Oct 30, 2019 4.640 4.660 4.580 4.580 46,556 -0.05(-1.08%)
Oct 29, 2019 4.590 4.670 4.585 4.630 53,765 +0.02(+0.43%)
Oct 28, 2019 4.600 4.690 4.570 4.610 56,300 +0.01(+0.22%)
Oct 25, 2019 4.660 4.670 4.600 4.600 43,700 -0.02(-0.43%)
Oct 24, 2019 4.650 4.700 4.600 4.620 60,710 -0.05(-1.07%)
Oct 23, 2019 4.700 4.780 4.600 4.670 89,021 -0.06(-1.27%)
Oct 22, 2019 4.710 4.741 4.614 4.730 152,987 +0.10(+2.16%)
Oct 21, 2019 4.690 4.699 4.580 4.630 67,748 -0.02(-0.43%)
Oct 18, 2019 4.670 4.690 4.620 4.650 142,900 +0.01(+0.22%)
Oct 17, 2019 4.610 4.720 4.600 4.640 64,095 +0.04(+0.87%)
Oct 16, 2019 4.610 4.610 4.540 4.600 41,707 +0.02(+0.44%)
Oct 15, 2019 4.640 4.730 4.580 4.580 84,020 -0.07(-1.51%)
Oct 14, 2019 4.660 4.694 4.500 4.650 149,083 -0.02(-0.43%)
Oct 11, 2019 4.790 4.790 4.625 4.670 72,900 -0.08(-1.68%)
Oct 10, 2019 4.750 4.790 4.660 4.750 76,324 -0.08(-1.66%)
Oct 09, 2019 4.870 4.900 4.750 4.830 136,105 -0.02(-0.41%)
Oct 08, 2019 4.830 4.890 4.790 4.850 367,884 +0.04(+0.83%)
Oct 07, 2019 4.760 4.850 4.718 4.810 93,377 +0.07(+1.48%)
Oct 04, 2019 4.790 4.790 4.680 4.740 20,400 -0.01(-0.21%)
Oct 03, 2019 4.750 4.750 4.630 4.750 57,490 +0.07(+1.50%)
Oct 02, 2019 4.740 4.760 4.680 4.680 67,840 -0.06(-1.27%)
Oct 01, 2019 4.710 4.770 4.700 4.740 48,332 +0.02(+0.42%)
Sep 30, 2019 4.750 4.770 4.660 4.720 50,182 -0.01(-0.21%)
Sep 27, 2019 4.680 4.780 4.680 4.730 33,900 +0.02(+0.42%)
Sep 26, 2019 4.670 4.750 4.610 4.710 83,945 +0.03(+0.64%)
Sep 25, 2019 4.700 4.740 4.670 4.680 26,068 -0.05(-1.06%)
Sep 24, 2019 4.800 4.800 4.684 4.730 49,845 -0.02(-0.42%)
Sep 23, 2019 4.750 4.765 4.680 4.750 52,022 +0.03(+0.64%)
Sep 20, 2019 4.700 4.730 4.660 4.720 26,900 +0.05(+1.07%)
Sep 19, 2019 4.700 4.795 4.670 4.670 53,674 -0.04(-0.85%)
Sep 18, 2019 4.730 4.750 4.660 4.710 124,115 -0.02(-0.42%)
Sep 17, 2019 4.740 4.830 4.670 4.730 154,254 +0.02(+0.42%)
Sep 16, 2019 4.680 4.760 4.580 4.710 104,104 +0.05(+1.07%)
Sep 13, 2019 4.680 4.700 4.580 4.660 79,200 +0.01(+0.22%)
Sep 12, 2019 4.660 4.730 4.650 4.650 51,131 -0.05(-1.06%)
Sep 11, 2019 4.770 4.770 4.610 4.700 176,056 -0.05(-1.05%)
Sep 10, 2019 4.690 4.800 4.690 4.750 235,389 +0.10(+2.15%)
Sep 09, 2019 4.580 4.680 4.510 4.650 212,535 +0.10(+2.20%)
Sep 06, 2019 4.630 4.720 4.540 4.550 200,800 -0.10(-2.15%)
Sep 05, 2019 4.820 4.840 4.520 4.650 374,190 -0.17(-3.53%)
Sep 04, 2019 4.810 4.880 4.790 4.820 55,469 +0.00(+0.00%)
Sep 03, 2019 4.860 4.900 4.800 4.820 41,727 -0.04(-0.82%)
Aug 30, 2019 4.890 4.940 4.810 4.860 63,100 +0.01(+0.21%)
Aug 29, 2019 4.880 4.970 4.830 4.850 46,811 -0.01(-0.21%)
Aug 28, 2019 4.780 4.950 4.770 4.860 57,990 +0.05(+1.04%)
Aug 27, 2019 4.830 4.910 4.720 4.810 134,088 -0.04(-0.82%)
Aug 26, 2019 4.750 4.890 4.740 4.850 76,142 +0.10(+2.11%)
Aug 23, 2019 4.750 4.800 4.720 4.750 133,500 -0.02(-0.42%)
Aug 22, 2019 4.880 4.880 4.720 4.770 308,628 -0.10(-2.05%)
Aug 21, 2019 4.820 4.940 4.820 4.870 146,389 +0.03(+0.62%)
Aug 20, 2019 4.880 4.910 4.810 4.840 139,324 -0.04(-0.82%)
Aug 19, 2019 4.880 4.940 4.830 4.880 112,866 +0.02(+0.41%)
Aug 16, 2019 4.910 4.975 4.800 4.860 266,000 -0.05(-1.02%)
Aug 15, 2019 4.900 4.980 4.880 4.910 83,893 -0.03(-0.61%)
Aug 14, 2019 5.010 5.090 4.900 4.940 207,762 -0.08(-1.59%)
Aug 13, 2019 4.990 5.120 4.980 5.020 105,998 -0.03(-0.59%)
Aug 12, 2019 5.080 5.150 4.970 5.050 166,451 -0.06(-1.17%)
Aug 09, 2019 4.900 5.120 4.900 5.110 257,500 +0.09(+1.79%)
Aug 08, 2019 5.020 5.150 4.970 5.020 172,312 +0.01(+0.20%)
Aug 07, 2019 4.980 5.040 4.900 5.010 219,959 +0.05(+1.01%)
Aug 06, 2019 4.980 4.990 4.920 4.960 200,524 +0.01(+0.20%)
Aug 05, 2019 4.990 4.990 4.900 4.950 305,992 -0.02(-0.40%)
Aug 02, 2019 4.900 4.990 4.890 4.970 268,400 +0.07(+1.43%)
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.