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 (%)
Nov 30, 2018 4.040 4.060 3.930 3.950 78,200 +0.00(+0.00%)
Nov 29, 2018 3.920 3.990 3.920 3.950 24,843 +0.05(+1.28%)
Nov 28, 2018 3.930 3.960 3.895 3.900 15,472 +0.02(+0.52%)
Nov 27, 2018 3.850 4.090 3.850 3.880 79,397 -0.13(-3.24%)
Nov 26, 2018 4.180 4.180 3.940 4.010 54,901 -0.27(-6.31%)
Nov 23, 2018 4.160 4.280 3.930 4.280 12,600 +0.37(+9.46%)
Nov 21, 2018 3.910 3.910 3.910 0 -0.03(-0.76%)
Nov 20, 2018 4.010 4.030 3.906 3.940 39,129 -0.05(-1.25%)
Nov 19, 2018 3.870 4.070 3.870 3.990 105,086 +0.09(+2.31%)
Nov 16, 2018 3.900 3.970 3.900 3.900 18,100 +0.00(+0.00%)
Nov 15, 2018 3.930 4.000 3.860 3.900 45,745 +0.04(+1.04%)
Nov 14, 2018 4.050 4.070 3.860 3.860 83,378 -0.21(-5.16%)
Nov 13, 2018 4.150 4.150 4.070 4.070 67,624 -0.01(-0.25%)
Nov 12, 2018 4.160 4.190 4.080 4.080 18,226 -0.07(-1.69%)
Nov 09, 2018 4.160 4.190 4.150 4.150 26,200 -0.06(-1.43%)
Nov 08, 2018 4.131 4.210 4.131 4.210 38,262 +0.03(+0.72%)
Nov 07, 2018 4.150 4.190 4.120 4.180 30,622 +0.02(+0.48%)
Nov 06, 2018 4.140 4.160 4.064 4.160 29,423 +0.11(+2.72%)
Nov 05, 2018 4.090 4.130 4.050 4.050 24,789 +0.00(+0.00%)
Nov 02, 2018 4.090 4.090 4.030 4.050 57,400 -0.05(-1.22%)
Nov 01, 2018 4.100 4.140 4.100 4.100 38,439 +0.00(+0.00%)
Oct 31, 2018 4.140 4.140 4.083 4.100 24,661 -0.02(-0.50%)
Oct 30, 2018 4.090 4.190 4.080 4.120 35,455 +0.04(+0.99%)
Oct 29, 2018 4.180 4.241 4.080 4.080 32,772 -0.18(-4.23%)
Oct 26, 2018 4.260 4.300 4.260 4.260 28,900 +0.00(+0.00%)
Oct 25, 2018 4.320 4.350 4.260 4.260 31,611 -0.07(-1.62%)
Oct 24, 2018 4.370 4.380 4.320 4.330 61,333 -0.04(-0.92%)
Oct 23, 2018 4.390 4.400 4.320 4.370 57,912 -0.02(-0.46%)
Oct 22, 2018 4.310 4.402 4.300 4.390 66,658 +0.06(+1.39%)
Oct 19, 2018 4.400 4.490 4.300 4.330 116,000 +0.01(+0.23%)
Oct 18, 2018 4.369 4.369 4.250 4.320 44,382 -0.07(-1.59%)
Oct 17, 2018 4.400 4.400 4.322 4.390 65,639 +0.03(+0.69%)
Oct 16, 2018 4.289 4.370 4.289 4.360 53,130 +0.11(+2.59%)
Oct 15, 2018 4.280 4.300 4.250 4.250 15,316 -0.01(-0.23%)
Oct 12, 2018 4.270 4.330 4.210 4.260 48,200 -0.01(-0.23%)
Oct 11, 2018 4.390 4.440 4.180 4.270 95,962 -0.10(-2.29%)
Oct 10, 2018 4.350 4.429 4.350 4.370 56,563 +0.01(+0.23%)
Oct 09, 2018 4.340 4.450 4.330 4.360 101,455 +0.06(+1.40%)
Oct 08, 2018 4.320 4.360 4.300 4.300 122,145 -0.03(-0.69%)
Oct 05, 2018 4.255 4.340 4.255 4.330 113,000 +0.07(+1.67%)
Oct 04, 2018 4.340 4.340 4.200 4.259 112,797 -0.08(-1.87%)
Oct 03, 2018 4.300 4.360 4.300 4.340 102,168 +0.09(+2.12%)
Oct 02, 2018 4.240 4.350 4.240 4.250 99,731 +0.03(+0.71%)
Oct 01, 2018 4.140 4.240 4.140 4.220 57,903 +0.05(+1.20%)
Sep 28, 2018 4.170 4.170 4.140 4.170 39,500 -0.02(-0.48%)
Sep 27, 2018 4.150 4.200 4.150 4.190 12,149 +0.02(+0.48%)
Sep 26, 2018 4.180 4.200 4.170 4.170 28,881 -0.01(-0.24%)
Sep 25, 2018 4.170 4.210 4.170 4.180 55,056 -0.05(-1.18%)
Sep 24, 2018 4.310 4.310 4.170 4.230 57,561 -0.01(-0.24%)
Sep 21, 2018 4.190 4.240 4.170 4.240 25,600 +0.04(+0.95%)
Sep 20, 2018 4.150 4.240 4.150 4.200 28,961 +0.06(+1.45%)
Sep 19, 2018 4.220 4.220 4.140 4.140 104,137 -0.08(-1.90%)
Sep 18, 2018 4.240 4.240 4.190 4.220 74,884 -0.01(-0.24%)
Sep 17, 2018 4.200 4.240 4.180 4.230 127,550 +0.05(+1.20%)
Sep 14, 2018 4.200 4.200 4.170 4.180 37,200 -0.02(-0.48%)
Sep 13, 2018 4.200 4.200 4.170 4.200 20,871 +0.02(+0.48%)
Sep 12, 2018 4.210 4.221 4.176 4.180 36,968 +0.00(+0.00%)
Sep 11, 2018 4.210 4.240 4.180 4.180 66,057 -0.06(-1.42%)
Sep 10, 2018 4.220 4.240 4.200 4.240 45,562 +0.04(+0.95%)
Sep 07, 2018 4.200 4.220 4.190 4.200 26,800 +0.00(+0.00%)
Sep 06, 2018 4.250 4.250 4.180 4.200 15,066 +0.00(+0.00%)
Sep 05, 2018 4.240 4.240 4.200 4.200 28,212 -0.01(-0.24%)
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.