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: 10:33 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 (%)
Dec 31, 2018 4.060 4.060 3.910 3.910 48,000 -0.12(-2.98%)
Dec 28, 2018 4.070 4.070 3.950 4.030 73,000 -0.14(-3.36%)
Dec 27, 2018 4.150 4.190 4.111 4.170 108,980 +0.01(+0.24%)
Dec 26, 2018 4.090 4.200 4.090 4.160 120,132 +0.07(+1.71%)
Dec 24, 2018 4.150 4.150 3.980 4.090 57,200 +0.05(+1.24%)
Dec 21, 2018 4.130 4.130 3.880 4.040 75,800 -0.07(-1.70%)
Dec 20, 2018 3.900 4.120 3.891 4.110 184,869 +0.23(+5.93%)
Dec 19, 2018 3.930 3.930 3.850 3.880 24,637 -0.04(-1.02%)
Dec 18, 2018 4.030 4.090 3.860 3.920 88,716 -0.02(-0.51%)
Dec 17, 2018 3.880 3.940 3.880 3.940 80,005 +0.06(+1.68%)
Dec 14, 2018 3.850 3.940 3.830 3.875 31,600 +0.02(+0.65%)
Dec 13, 2018 3.860 3.922 3.800 3.850 80,900 -0.01(-0.26%)
Dec 12, 2018 3.910 3.980 3.860 3.860 59,205 -0.05(-1.28%)
Dec 11, 2018 3.980 4.000 3.910 3.910 6,972 +0.00(+0.00%)
Dec 10, 2018 3.920 4.060 3.860 3.910 42,429 +0.05(+1.30%)
Dec 07, 2018 3.950 3.990 3.860 3.860 31,200 -0.09(-2.28%)
Dec 06, 2018 3.990 4.080 3.940 3.950 91,806 -0.04(-1.00%)
Dec 04, 2018 4.040 4.080 3.990 3.990 41,100 -0.02(-0.50%)
Dec 03, 2018 4.040 4.040 3.989 4.010 42,104 +0.06(+1.52%)
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%)
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.