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

Sachem Capital Corp (NY: SACH )

3.070 -0.020 (-0.65%)
Streaming Delayed Price Updated: 11:47 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 (%)
Oct 31, 2022 3.830 4.010 3.820 3.940 430,432 +0.12(+3.14%)
Oct 28, 2022 3.730 3.840 3.730 3.820 257,666 +0.12(+3.24%)
Oct 27, 2022 3.810 3.830 3.680 3.700 434,393 -0.13(-3.39%)
Oct 26, 2022 3.880 3.890 3.830 3.830 159,822 -0.01(-0.26%)
Oct 25, 2022 3.800 3.860 3.790 3.840 193,885 +0.03(+0.79%)
Oct 24, 2022 3.800 3.850 3.780 3.810 163,613 +0.02(+0.53%)
Oct 21, 2022 3.830 3.879 3.750 3.790 252,805 -0.07(-1.81%)
Oct 20, 2022 3.890 3.950 3.810 3.860 175,401 +0.02(+0.52%)
Oct 19, 2022 3.820 3.920 3.800 3.840 195,377 +0.01(+0.26%)
Oct 18, 2022 3.810 3.890 3.780 3.830 198,905 +0.08(+2.13%)
Oct 17, 2022 3.730 3.810 3.700 3.750 175,750 +0.07(+1.90%)
Oct 14, 2022 3.730 3.810 3.660 3.680 115,140 -0.05(-1.34%)
Oct 13, 2022 3.640 3.760 3.600 3.730 130,442 +0.04(+1.08%)
Oct 12, 2022 3.730 3.740 3.630 3.690 145,249 -0.02(-0.54%)
Oct 11, 2022 3.780 3.840 3.660 3.710 214,884 -0.06(-1.59%)
Oct 10, 2022 3.750 3.919 3.745 3.770 271,049 +0.06(+1.62%)
Oct 07, 2022 3.620 3.810 3.590 3.710 232,164 +0.13(+3.63%)
Oct 06, 2022 3.650 3.760 3.570 3.580 142,450 -0.10(-2.72%)
Oct 05, 2022 3.690 3.740 3.560 3.680 161,488 -0.03(-0.81%)
Oct 04, 2022 3.530 3.730 3.510 3.710 313,658 +0.26(+7.54%)
Oct 03, 2022 3.400 3.460 3.259 3.450 356,888 +0.12(+3.60%)
Sep 30, 2022 3.360 3.450 3.250 3.330 352,202 +0.07(+2.15%)
Sep 29, 2022 3.490 3.540 3.230 3.260 329,432 -0.21(-6.05%)
Sep 28, 2022 3.310 3.550 3.290 3.470 335,196 +0.18(+5.47%)
Sep 27, 2022 3.570 3.670 3.270 3.290 872,629 -0.21(-6.00%)
Sep 26, 2022 3.870 3.880 3.500 3.500 421,993 -0.41(-10.49%)
Sep 23, 2022 3.970 3.980 3.820 3.910 377,985 -0.07(-1.76%)
Sep 22, 2022 4.010 4.039 3.920 3.980 371,422 -0.06(-1.49%)
Sep 21, 2022 4.110 4.140 4.020 4.040 152,727 -0.05(-1.22%)
Sep 20, 2022 4.110 4.160 4.073 4.090 176,313 -0.06(-1.45%)
Sep 19, 2022 4.170 4.260 4.150 4.150 154,067 -0.05(-1.19%)
Sep 16, 2022 4.270 4.310 4.140 4.200 324,117 -0.08(-1.87%)
Sep 15, 2022 4.400 4.400 4.280 4.280 184,341 -0.05(-1.15%)
Sep 14, 2022 4.310 4.400 4.300 4.330 238,025 -0.02(-0.46%)
Sep 13, 2022 4.370 4.390 4.310 4.350 287,692 -0.01(-0.23%)
Sep 12, 2022 4.420 4.476 4.360 4.360 244,776 -0.07(-1.58%)
Sep 09, 2022 4.400 4.510 4.350 4.430 162,098 +0.10(+2.31%)
Sep 08, 2022 4.330 4.375 4.290 4.330 169,709 -0.01(-0.23%)
Sep 07, 2022 4.340 4.370 4.275 4.340 175,791 +0.02(+0.46%)
Sep 06, 2022 4.390 4.480 4.300 4.320 169,398 -0.02(-0.46%)
Sep 02, 2022 4.340 4.393 4.279 4.340 193,118 +0.04(+0.93%)
Sep 01, 2022 4.400 4.450 4.260 4.300 235,989 -0.12(-2.71%)
Aug 31, 2022 4.480 4.494 4.420 4.420 203,170 -0.06(-1.34%)
Aug 30, 2022 4.500 4.530 4.420 4.480 221,946 -0.02(-0.44%)
Aug 29, 2022 4.460 4.560 4.457 4.500 286,911 -0.01(-0.22%)
Aug 26, 2022 4.590 4.610 4.490 4.510 284,365 -0.10(-2.17%)
Aug 25, 2022 4.580 4.620 4.550 4.610 285,222 +0.03(+0.66%)
Aug 24, 2022 4.620 4.694 4.560 4.580 152,066 -0.04(-0.87%)
Aug 23, 2022 4.630 4.660 4.585 4.620 225,795 -0.01(-0.22%)
Aug 22, 2022 4.800 4.800 4.580 4.630 363,604 -0.22(-4.54%)
Aug 19, 2022 4.890 4.890 4.820 4.850 263,470 -0.06(-1.22%)
Aug 18, 2022 5.070 5.070 4.890 4.910 364,438 -0.12(-2.39%)
Aug 17, 2022 5.100 5.100 5.000 5.030 161,965 -0.07(-1.37%)
Aug 16, 2022 5.080 5.100 5.049 5.100 340,431 +0.05(+0.99%)
Aug 15, 2022 4.930 5.105 4.930 5.050 379,331 +0.14(+2.85%)
Aug 12, 2022 4.950 4.970 4.870 4.910 302,952 -0.04(-0.81%)
Aug 11, 2022 4.940 5.025 4.910 4.950 494,469 +0.03(+0.61%)
Aug 10, 2022 5.090 5.090 4.910 4.920 486,711 -0.17(-3.34%)
Aug 09, 2022 5.100 5.100 5.010 5.090 255,316 +0.00(+0.00%)
Aug 08, 2022 5.070 5.120 5.040 5.090 599,403 +0.08(+1.60%)
Aug 05, 2022 5.080 5.080 4.990 5.010 350,652 -0.07(-1.38%)
Aug 04, 2022 5.110 5.130 5.030 5.080 309,110 +0.02(+0.40%)
Aug 03, 2022 5.040 5.110 5.000 5.060 218,664 +0.07(+1.40%)
Aug 02, 2022 4.840 5.050 4.810 4.990 303,303 +0.16(+3.31%)
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.