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 (%)
Oct 31, 2023 3.240 3.290 3.230 3.250 116,655 +0.04(+1.25%)
Oct 30, 2023 3.240 3.250 3.180 3.210 226,101 -0.10(-3.02%)
Oct 27, 2023 3.360 3.380 3.260 3.310 271,188 -0.05(-1.49%)
Oct 26, 2023 3.220 3.390 3.220 3.360 223,725 +0.15(+4.67%)
Oct 25, 2023 3.270 3.280 3.200 3.210 259,926 -0.03(-0.93%)
Oct 24, 2023 3.410 3.445 3.240 3.240 640,100 -0.19(-5.54%)
Oct 23, 2023 3.450 3.505 3.420 3.430 235,391 -0.04(-1.15%)
Oct 20, 2023 3.440 3.515 3.440 3.470 211,064 -0.01(-0.29%)
Oct 19, 2023 3.550 3.570 3.470 3.480 149,505 -0.12(-3.33%)
Oct 18, 2023 3.650 3.650 3.569 3.600 147,678 -0.09(-2.44%)
Oct 17, 2023 3.610 3.710 3.598 3.690 196,119 +0.08(+2.22%)
Oct 16, 2023 3.500 3.650 3.495 3.610 197,805 +0.11(+3.14%)
Oct 13, 2023 3.500 3.530 3.495 3.500 56,071 +0.00(+0.00%)
Oct 12, 2023 3.570 3.570 3.460 3.500 132,139 -0.06(-1.69%)
Oct 11, 2023 3.550 3.580 3.540 3.560 80,073 +0.02(+0.56%)
Oct 10, 2023 3.510 3.540 3.490 3.540 145,604 +0.08(+2.31%)
Oct 09, 2023 3.400 3.500 3.400 3.460 115,920 +0.02(+0.58%)
Oct 06, 2023 3.370 3.440 3.365 3.440 104,782 +0.05(+1.47%)
Oct 05, 2023 3.300 3.420 3.300 3.390 118,962 +0.08(+2.42%)
Oct 04, 2023 3.310 3.340 3.280 3.310 193,941 -0.04(-1.19%)
Oct 03, 2023 3.430 3.445 3.300 3.350 422,653 -0.10(-2.90%)
Oct 02, 2023 3.520 3.525 3.430 3.450 124,057 -0.08(-2.27%)
Sep 29, 2023 3.510 3.550 3.475 3.530 170,155 +0.02(+0.57%)
Sep 28, 2023 3.470 3.530 3.465 3.510 208,952 +0.04(+1.15%)
Sep 27, 2023 3.500 3.560 3.470 3.470 112,296 +0.01(+0.29%)
Sep 26, 2023 3.580 3.600 3.460 3.460 171,087 -0.12(-3.35%)
Sep 25, 2023 3.640 3.610 3.580 3.580 172,876 -0.06(-1.65%)
Sep 22, 2023 3.590 3.675 3.570 3.640 196,389 +0.05(+1.39%)
Sep 21, 2023 3.650 3.660 3.580 3.590 155,786 -0.08(-2.18%)
Sep 20, 2023 3.700 3.719 3.670 3.670 110,945 -0.02(-0.54%)
Sep 19, 2023 3.680 3.719 3.650 3.690 238,581 +0.00(+0.00%)
Sep 18, 2023 3.710 3.750 3.688 3.690 350,974 -0.06(-1.60%)
Sep 15, 2023 3.680 3.750 3.679 3.750 212,025 +0.05(+1.35%)
Sep 14, 2023 3.620 3.740 3.620 3.700 186,710 +0.09(+2.49%)
Sep 13, 2023 3.610 3.669 3.565 3.610 179,081 +0.00(+0.00%)
Sep 12, 2023 3.630 3.690 3.610 3.610 185,673 +0.00(+0.00%)
Sep 11, 2023 3.550 3.630 3.545 3.610 136,289 +0.07(+1.98%)
Sep 08, 2023 3.520 3.550 3.500 3.540 120,065 +0.00(+0.00%)
Sep 07, 2023 3.450 3.550 3.450 3.540 137,857 +0.08(+2.31%)
Sep 06, 2023 3.530 3.530 3.460 3.460 124,254 -0.06(-1.70%)
Sep 05, 2023 3.500 3.550 3.460 3.520 197,431 +0.04(+1.15%)
Sep 01, 2023 3.480 3.550 3.450 3.480 372,322 +0.01(+0.29%)
Aug 31, 2023 3.500 3.539 3.450 3.470 167,986 -0.03(-0.86%)
Aug 30, 2023 3.500 3.530 3.480 3.500 116,620 +0.00(+0.00%)
Aug 29, 2023 3.480 3.545 3.480 3.500 150,802 +0.02(+0.57%)
Aug 28, 2023 3.450 3.520 3.450 3.480 104,756 +0.02(+0.58%)
Aug 25, 2023 3.450 3.480 3.435 3.460 146,340 +0.02(+0.58%)
Aug 24, 2023 3.380 3.450 3.380 3.440 128,288 +0.06(+1.78%)
Aug 23, 2023 3.370 3.410 3.350 3.380 141,947 +0.03(+0.90%)
Aug 22, 2023 3.330 3.380 3.330 3.350 123,845 +0.03(+0.90%)
Aug 21, 2023 3.350 3.380 3.300 3.320 184,183 -0.02(-0.60%)
Aug 18, 2023 3.350 3.410 3.330 3.340 308,088 +0.01(+0.30%)
Aug 17, 2023 3.370 3.450 3.330 3.330 266,594 -0.12(-3.48%)
Aug 16, 2023 3.350 3.480 3.350 3.450 230,116 +0.10(+2.99%)
Aug 15, 2023 3.440 3.440 3.240 3.350 385,810 -0.09(-2.62%)
Aug 14, 2023 3.400 3.500 3.380 3.440 296,110 -0.03(-0.86%)
Aug 11, 2023 3.460 3.480 3.430 3.470 230,566 +0.06(+1.76%)
Aug 10, 2023 3.450 3.455 3.360 3.410 227,627 +0.00(+0.00%)
Aug 09, 2023 3.410 3.500 3.400 3.410 420,866 +0.04(+1.19%)
Aug 08, 2023 3.400 3.400 3.340 3.370 236,763 -0.03(-0.88%)
Aug 07, 2023 3.510 3.510 3.360 3.400 915,308 -0.08(-2.30%)
Aug 04, 2023 3.640 3.660 3.470 3.480 752,917 -0.25(-6.70%)
Aug 03, 2023 3.850 3.850 3.730 3.730 2,100,711 -0.15(-3.87%)
Aug 02, 2023 3.900 3.945 3.850 3.880 830,543 -0.04(-1.02%)
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.