Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	3.870	3.870	3.810	3.840	131,597	+0.03(+0.79%)
Feb 28, 2024	3.890	3.890	3.810	3.810	161,736	-0.09(-2.31%)
Feb 27, 2024	3.780	3.910	3.710	3.900	613,746	+0.14(+3.72%)
Feb 26, 2024	3.890	3.900	3.760	3.760	300,327	-0.17(-4.33%)
Feb 23, 2024	3.800	3.930	3.760	3.930	779,798	+0.12(+3.15%)
Feb 22, 2024	3.720	3.820	3.680	3.810	783,693	+0.09(+2.42%)
Feb 21, 2024	3.570	3.740	3.550	3.720	655,059	+0.14(+3.91%)
Feb 20, 2024	3.530	3.590	3.500	3.580	215,358	+0.05(+1.42%)
Feb 16, 2024	3.540	3.580	3.510	3.530	175,389	-0.03(-0.84%)
Feb 15, 2024	3.490	3.560	3.490	3.560	150,886	+0.07(+2.01%)
Feb 14, 2024	3.450	3.540	3.440	3.490	191,181	+0.08(+2.35%)
Feb 13, 2024	3.450	3.510	3.385	3.410	359,633	-0.11(-3.12%)
Feb 12, 2024	3.480	3.560	3.480	3.520	170,643	+0.03(+0.86%)
Feb 09, 2024	3.520	3.530	3.440	3.490	242,219	-0.04(-1.13%)
Feb 08, 2024	3.460	3.545	3.450	3.530	206,595	+0.09(+2.62%)
Feb 07, 2024	3.510	3.520	3.440	3.440	217,481	-0.05(-1.43%)
Feb 06, 2024	3.520	3.530	3.465	3.490	191,781	-0.03(-0.85%)
Feb 05, 2024	3.510	3.560	3.460	3.520	186,003	-0.02(-0.56%)
Feb 02, 2024	3.530	3.560	3.520	3.540	138,037	-0.04(-1.12%)

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.