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

Sachem Capital Corp (NY: SACH )

3.055 -0.035 (-1.15%)
Streaming Delayed Price Updated: 2:30 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 (%)
Feb 26, 2021 4.670 4.670 4.530 4.560 117,600 -0.07(-1.51%)
Feb 25, 2021 4.630 4.650 4.600 4.630 65,779 +0.03(+0.65%)
Feb 24, 2021 4.590 4.630 4.580 4.600 88,608 +0.06(+1.32%)
Feb 23, 2021 4.670 4.670 4.510 4.540 81,186 -0.11(-2.37%)
Feb 22, 2021 4.580 4.660 4.510 4.650 160,647 +0.13(+2.88%)
Feb 19, 2021 4.530 4.560 4.510 4.520 93,400 +0.00(+0.00%)
Feb 18, 2021 4.510 4.560 4.500 4.520 63,912 +0.01(+0.22%)
Feb 17, 2021 4.500 4.550 4.410 4.510 213,337 +0.00(+0.00%)
Feb 16, 2021 4.530 4.620 4.490 4.510 335,206 -0.15(-3.22%)
Feb 12, 2021 4.670 4.700 4.650 4.660 108,400 -0.01(-0.21%)
Feb 11, 2021 4.700 4.720 4.670 4.670 157,553 -0.01(-0.21%)
Feb 10, 2021 4.700 4.700 4.600 4.680 267,171 +0.04(+0.86%)
Feb 09, 2021 4.540 4.650 4.520 4.640 488,491 +0.13(+2.88%)
Feb 08, 2021 4.490 4.530 4.460 4.510 232,285 +0.04(+0.89%)
Feb 05, 2021 4.490 4.490 4.350 4.470 159,500 -0.01(-0.22%)
Feb 04, 2021 4.480 4.530 4.450 4.480 140,500 +0.00(+0.00%)
Feb 03, 2021 4.500 4.540 4.470 4.480 178,976 -0.01(-0.22%)
Feb 02, 2021 4.480 4.550 4.450 4.490 174,565 +0.04(+0.90%)
Feb 01, 2021 4.500 4.550 4.400 4.450 380,092 -0.03(-0.67%)
Jan 29, 2021 4.300 4.500 4.260 4.480 603,800 +0.20(+4.68%)
Jan 28, 2021 4.220 4.300 4.170 4.280 55,727 +0.09(+2.15%)
Jan 27, 2021 4.230 4.230 4.150 4.190 89,386 -0.04(-0.95%)
Jan 26, 2021 4.280 4.280 4.230 4.230 101,684 -0.05(-1.17%)
Jan 25, 2021 4.250 4.290 4.200 4.280 219,936 +0.08(+1.90%)
Jan 22, 2021 4.100 4.200 4.080 4.200 115,300 +0.08(+1.94%)
Jan 21, 2021 4.160 4.200 4.120 4.120 55,941 -0.05(-1.20%)
Jan 20, 2021 4.190 4.215 4.160 4.170 54,302 -0.02(-0.48%)
Jan 19, 2021 4.210 4.290 4.190 4.190 110,706 -0.02(-0.48%)
Jan 15, 2021 4.200 4.230 4.180 4.210 56,400 -0.03(-0.71%)
Jan 14, 2021 4.260 4.280 4.210 4.240 56,263 +0.01(+0.24%)
Jan 13, 2021 4.250 4.280 4.207 4.230 47,049 -0.02(-0.47%)
Jan 12, 2021 4.270 4.280 4.190 4.250 71,839 +0.02(+0.47%)
Jan 11, 2021 4.220 4.280 4.220 4.230 105,507 -0.05(-1.17%)
Jan 08, 2021 4.290 4.300 4.230 4.280 88,500 +0.01(+0.23%)
Jan 07, 2021 4.280 4.280 4.210 4.270 82,119 +0.04(+0.95%)
Jan 06, 2021 4.220 4.280 4.201 4.230 105,313 +0.06(+1.44%)
Jan 05, 2021 4.230 4.250 4.140 4.170 50,594 -0.09(-2.11%)
Jan 04, 2021 4.160 4.280 4.090 4.260 164,715 +0.10(+2.40%)
Dec 31, 2020 4.160 4.160 4.160 69,218 +0.06(+1.46%)
Dec 30, 2020 4.260 4.273 4.070 4.100 69,218 -0.14(-3.30%)
Dec 29, 2020 4.300 4.380 4.160 4.240 111,443 -0.04(-0.93%)
Dec 28, 2020 4.280 4.450 4.250 4.280 295,370 +0.07(+1.66%)
Dec 24, 2020 4.200 4.260 4.190 4.210 52,100 +0.03(+0.72%)
Dec 23, 2020 4.080 4.220 4.070 4.180 84,459 +0.12(+3.04%)
Dec 22, 2020 4.100 4.142 4.050 4.057 40,846 -0.07(-1.77%)
Dec 21, 2020 4.000 4.170 3.970 4.130 100,352 +0.10(+2.48%)
Dec 18, 2020 4.130 4.200 4.030 4.030 102,600 -0.05(-1.23%)
Dec 17, 2020 4.080 4.190 4.050 4.080 52,751 -0.02(-0.49%)
Dec 16, 2020 4.100 4.160 4.090 4.100 107,152 +0.02(+0.49%)
Dec 15, 2020 4.190 4.210 4.080 4.080 51,785 -0.08(-1.92%)
Dec 14, 2020 4.240 4.242 4.120 4.160 53,909 -0.01(-0.24%)
Dec 11, 2020 4.120 4.170 4.100 4.170 39,200 +0.06(+1.46%)
Dec 10, 2020 4.150 4.200 4.100 4.110 68,077 -0.04(-1.08%)
Dec 09, 2020 4.210 4.250 4.129 4.155 69,990 -0.05(-1.31%)
Dec 08, 2020 4.250 4.310 4.160 4.210 62,567 +0.02(+0.48%)
Dec 07, 2020 4.220 4.240 4.160 4.190 39,225 -0.05(-1.18%)
Dec 04, 2020 4.180 4.250 4.121 4.240 79,000 +0.10(+2.42%)
Dec 03, 2020 4.160 4.160 4.090 4.140 20,727 +0.02(+0.49%)
Dec 02, 2020 4.170 4.182 4.080 4.120 63,806 -0.06(-1.44%)
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.