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

Sachem Capital Corp (NY: SACH )

3.090 -0.030 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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, 2022 3.470 3.600 3.460 3.600 283,394 +0.09(+2.56%)
Nov 29, 2022 3.520 3.540 3.450 3.510 316,817 -0.01(-0.28%)
Nov 28, 2022 3.620 3.650 3.520 3.520 346,845 -0.13(-3.56%)
Nov 25, 2022 3.610 3.660 3.550 3.650 180,274 +0.04(+1.11%)
Nov 23, 2022 3.520 3.630 3.500 3.610 311,843 +0.07(+1.98%)
Nov 22, 2022 3.620 3.690 3.520 3.540 443,700 -0.06(-1.67%)
Nov 21, 2022 3.770 3.780 3.600 3.600 248,283 -0.20(-5.26%)
Nov 18, 2022 3.760 3.805 3.710 3.800 480,846 +0.05(+1.33%)
Nov 17, 2022 3.670 3.760 3.650 3.750 221,140 +0.04(+1.08%)
Nov 16, 2022 3.630 3.720 3.580 3.710 309,507 +0.08(+2.20%)
Nov 15, 2022 3.640 3.700 3.590 3.630 336,336 +0.05(+1.40%)
Nov 14, 2022 3.740 3.740 3.560 3.580 442,986 -0.15(-4.02%)
Nov 11, 2022 3.740 3.770 3.700 3.730 328,278 +0.01(+0.27%)
Nov 10, 2022 3.500 3.780 3.500 3.720 534,104 +0.37(+11.04%)
Nov 09, 2022 3.330 3.460 3.310 3.350 236,994 +0.02(+0.60%)
Nov 08, 2022 3.450 3.450 3.269 3.330 602,854 -0.11(-3.20%)
Nov 07, 2022 3.580 3.600 3.380 3.440 805,197 -0.19(-5.23%)
Nov 04, 2022 3.770 3.785 3.610 3.630 354,542 -0.25(-6.44%)
Nov 03, 2022 3.850 3.910 3.770 3.880 334,044 +0.03(+0.78%)
Nov 02, 2022 4.000 3.830 3.850 297,828 -0.07(-1.79%)
Nov 01, 2022 4.000 4.000 3.860 3.920 250,225 -0.02(-0.51%)
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%)
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.