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

Sachem Capital Corp (NY: SACH )

3.060 -0.030 (-0.97%)
Official Closing Price Updated: 8:00 PM 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 (%)
Nov 30, 2020 4.230 4.300 4.180 4.210 96,210 +0.04(+0.93%)
Nov 27, 2020 4.260 4.280 4.170 4.171 32,700 -0.02(-0.45%)
Nov 25, 2020 4.150 4.200 4.100 4.190 30,700 +0.04(+1.01%)
Nov 24, 2020 4.150 4.150 4.100 4.148 89,793 +0.03(+0.68%)
Nov 23, 2020 4.120 4.120 4.070 4.120 56,238 +0.08(+1.98%)
Nov 20, 2020 4.140 4.150 4.040 4.040 31,100 -0.10(-2.42%)
Nov 19, 2020 4.120 4.150 4.050 4.140 37,276 +0.00(+0.00%)
Nov 18, 2020 4.060 4.160 4.040 4.140 52,107 +0.09(+2.22%)
Nov 17, 2020 4.080 4.100 4.020 4.050 28,264 -0.02(-0.49%)
Nov 16, 2020 4.000 4.090 4.000 4.070 45,515 +0.08(+2.01%)
Nov 13, 2020 4.000 4.065 3.950 3.990 54,000 +0.02(+0.50%)
Nov 12, 2020 4.080 4.140 3.940 3.970 118,402 -0.15(-3.64%)
Nov 11, 2020 4.210 4.210 4.010 4.120 54,479 -0.08(-1.91%)
Nov 10, 2020 4.099 4.240 4.088 4.200 49,520 +0.12(+2.94%)
Nov 09, 2020 4.030 4.159 4.020 4.080 72,127 +0.08(+2.00%)
Nov 06, 2020 4.090 4.149 4.000 4.000 73,900 -0.09(-2.20%)
Nov 05, 2020 4.110 4.180 4.070 4.090 66,733 -0.07(-1.68%)
Nov 04, 2020 4.120 4.200 4.069 4.160 61,463 +0.11(+2.72%)
Nov 03, 2020 4.180 4.180 4.020 4.050 46,101 -0.06(-1.46%)
Nov 02, 2020 4.000 4.190 3.990 4.110 99,134 +0.16(+4.05%)
Oct 30, 2020 3.920 4.035 3.879 3.950 91,800 -0.01(-0.25%)
Oct 29, 2020 3.940 4.000 3.920 3.960 49,228 +0.05(+1.28%)
Oct 28, 2020 4.090 4.150 3.910 3.910 63,521 -0.23(-5.47%)
Oct 27, 2020 4.050 4.170 3.970 4.136 41,152 +0.06(+1.47%)
Oct 26, 2020 4.250 4.300 3.960 4.076 86,879 -0.22(-5.20%)
Oct 23, 2020 4.280 4.350 4.260 4.300 51,900 +0.02(+0.47%)
Oct 22, 2020 4.310 4.360 4.280 4.280 73,268 +0.01(+0.23%)
Oct 21, 2020 4.360 4.390 4.270 4.270 49,893 -0.05(-1.16%)
Oct 20, 2020 4.300 4.400 4.230 4.320 93,423 +0.12(+2.86%)
Oct 19, 2020 4.370 4.400 4.150 4.200 153,274 -0.08(-1.87%)
Oct 16, 2020 4.140 4.300 4.120 4.280 134,300 +0.16(+3.88%)
Oct 15, 2020 4.120 4.120 3.989 4.120 21,578 +0.10(+2.49%)
Oct 14, 2020 4.110 4.120 4.000 4.020 21,441 -0.09(-2.19%)
Oct 13, 2020 4.060 4.120 3.950 4.110 46,744 +0.08(+1.99%)
Oct 12, 2020 4.050 4.060 4.010 4.030 54,547 +0.02(+0.50%)
Oct 09, 2020 4.020 4.040 3.960 4.010 45,700 -0.01(-0.25%)
Oct 08, 2020 4.060 4.060 3.990 4.020 19,371 +0.02(+0.50%)
Oct 07, 2020 4.040 4.069 3.960 4.000 33,096 -0.01(-0.25%)
Oct 06, 2020 3.890 4.080 3.880 4.010 27,838 +0.06(+1.52%)
Oct 05, 2020 4.010 4.040 3.950 3.950 49,844 -0.05(-1.25%)
Oct 02, 2020 3.710 4.000 3.710 4.000 65,700 +0.05(+1.27%)
Oct 01, 2020 3.980 4.000 3.910 3.950 18,234 -0.02(-0.50%)
Sep 30, 2020 3.940 4.020 3.890 3.970 48,555 -0.01(-0.25%)
Sep 29, 2020 4.000 4.000 3.900 3.980 24,480 -0.01(-0.25%)
Sep 28, 2020 3.940 4.000 3.910 3.990 84,868 +0.09(+2.31%)
Sep 25, 2020 3.800 3.930 3.800 3.900 38,600 +0.10(+2.63%)
Sep 24, 2020 3.750 3.860 3.710 3.800 73,418 +0.03(+0.80%)
Sep 23, 2020 3.920 3.930 3.760 3.770 56,092 -0.13(-3.33%)
Sep 22, 2020 3.950 3.950 3.800 3.900 65,342 -0.01(-0.26%)
Sep 21, 2020 3.900 3.990 3.820 3.910 136,997 +0.20(+5.39%)
Sep 18, 2020 4.000 4.000 3.710 3.710 133,500 -0.27(-6.78%)
Sep 17, 2020 3.960 4.070 3.910 3.980 48,174 +0.05(+1.27%)
Sep 16, 2020 3.970 4.070 3.920 3.930 91,287 -0.04(-1.01%)
Sep 15, 2020 3.990 4.000 3.870 3.970 79,064 +0.02(+0.51%)
Sep 14, 2020 3.970 4.000 3.840 3.950 130,226 +0.15(+3.95%)
Sep 11, 2020 3.600 3.950 3.550 3.800 338,500 +0.38(+11.11%)
Sep 10, 2020 3.420 3.440 3.400 3.420 17,899 +0.01(+0.29%)
Sep 09, 2020 3.420 3.450 3.400 3.410 26,293 +0.00(+0.00%)
Sep 08, 2020 3.490 3.490 3.380 3.410 36,795 -0.10(-2.76%)
Sep 04, 2020 3.430 3.520 3.370 3.507 32,400 +0.10(+2.84%)
Sep 03, 2020 3.450 3.525 3.400 3.410 63,726 -0.06(-1.73%)
Sep 02, 2020 3.450 3.530 3.424 3.470 67,598 -0.06(-1.70%)
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.