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 UNCHANGED
Streaming Delayed 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 (%)
Dec 30, 2022 3.320 3.350 3.270 3.300 641,603 -0.06(-1.79%)
Dec 29, 2022 3.330 3.380 3.310 3.360 357,870 -0.05(-1.47%)
Dec 28, 2022 3.570 3.570 3.390 3.410 538,004 -0.14(-3.94%)
Dec 27, 2022 3.440 3.560 3.420 3.550 367,133 +0.12(+3.50%)
Dec 23, 2022 3.430 3.500 3.415 3.430 146,206 -0.01(-0.29%)
Dec 22, 2022 3.430 3.450 3.350 3.440 420,630 +0.01(+0.29%)
Dec 21, 2022 3.420 3.530 3.340 3.430 1,341,301 +0.05(+1.48%)
Dec 20, 2022 3.480 3.480 3.380 3.380 1,035,898 -0.09(-2.59%)
Dec 19, 2022 3.480 3.630 3.450 3.470 508,223 +0.02(+0.58%)
Dec 16, 2022 3.500 3.550 3.450 3.450 396,710 -0.05(-1.43%)
Dec 15, 2022 3.440 3.537 3.420 3.500 483,533 +0.05(+1.45%)
Dec 14, 2022 3.480 3.520 3.420 3.450 396,674 +0.00(+0.00%)
Dec 13, 2022 3.510 3.565 3.400 3.450 508,598 -0.04(-1.15%)
Dec 12, 2022 3.490 3.500 3.395 3.490 262,542 +0.01(+0.29%)
Dec 09, 2022 3.400 3.520 3.390 3.480 269,775 +0.10(+2.96%)
Dec 08, 2022 3.350 3.438 3.330 3.380 239,149 +0.03(+0.90%)
Dec 07, 2022 3.390 3.415 3.300 3.350 347,326 -0.06(-1.76%)
Dec 06, 2022 3.470 3.480 3.360 3.410 407,323 -0.04(-1.16%)
Dec 05, 2022 3.550 3.565 3.450 3.450 213,872 -0.07(-1.99%)
Dec 02, 2022 3.510 3.558 3.470 3.520 256,478 -0.04(-1.12%)
Dec 01, 2022 3.610 3.690 3.540 3.560 306,092 -0.04(-1.11%)
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%)
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.