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

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
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 28, 2022 4.860 4.970 4.830 4.900 227,769 +0.05(+1.03%)
Feb 25, 2022 4.680 4.903 4.760 4.850 287,797 +0.18(+3.85%)
Feb 24, 2022 4.520 4.704 4.500 4.670 373,922 -0.01(-0.21%)
Feb 23, 2022 4.820 4.880 4.650 4.680 302,221 -0.10(-2.09%)
Feb 22, 2022 4.930 4.960 4.700 4.780 472,757 -0.17(-3.43%)
Feb 18, 2022 4.950 0 -0.01(-0.20%)
Feb 17, 2022 5.020 5.030 4.950 4.960 213,123 -0.06(-1.20%)
Feb 16, 2022 5.010 5.050 4.980 5.020 301,958 +0.01(+0.20%)
Feb 15, 2022 5.000 5.070 4.970 5.010 357,827 +0.06(+1.21%)
Feb 14, 2022 5.030 5.060 4.940 4.950 533,749 -0.12(-2.37%)
Feb 11, 2022 5.200 5.270 5.010 5.070 440,371 -0.13(-2.50%)
Feb 10, 2022 5.230 5.310 5.180 5.200 304,985 -0.07(-1.33%)
Feb 09, 2022 5.360 5.390 5.230 5.270 405,457 -0.11(-2.04%)
Feb 08, 2022 5.310 5.398 5.298 5.380 157,593 +0.05(+0.94%)
Feb 07, 2022 5.400 5.400 5.280 5.330 252,230 -0.07(-1.30%)
Feb 04, 2022 5.390 5.420 5.310 5.400 169,387 +0.00(+0.00%)
Feb 03, 2022 5.400 5.370 5.400 126,332 -0.06(-1.10%)
Feb 02, 2022 5.450 5.496 5.370 5.460 258,520 -0.03(-0.55%)
Feb 01, 2022 5.580 5.610 5.423 5.490 214,784 -0.07(-1.26%)
Jan 31, 2022 5.340 5.560 5.560 199,420 +0.18(+3.35%)
Jan 28, 2022 5.370 5.410 5.280 5.380 343,977 +0.02(+0.37%)
Jan 27, 2022 5.560 5.560 5.330 5.360 384,095 -0.21(-3.77%)
Jan 26, 2022 5.650 5.780 5.550 5.570 251,958 -0.02(-0.36%)
Jan 25, 2022 5.470 5.640 5.440 5.590 1,368,842 +0.09(+1.64%)
Jan 24, 2022 5.530 5.530 5.260 5.500 594,343 -0.08(-1.43%)
Jan 21, 2022 5.670 5.710 5.520 5.580 507,043 -0.13(-2.28%)
Jan 20, 2022 5.870 5.940 5.700 5.710 341,811 -0.14(-2.39%)
Jan 19, 2022 5.990 6.000 5.810 5.850 246,403 -0.09(-1.52%)
Jan 18, 2022 6.050 6.050 5.860 5.940 430,707 -0.11(-1.82%)
Jan 14, 2022 6.050 0 -0.26(-4.12%)
Jan 13, 2022 6.360 6.410 6.250 6.310 584,480 -0.05(-0.79%)
Jan 12, 2022 6.280 6.550 6.190 6.360 974,286 +0.09(+1.44%)
Jan 11, 2022 6.200 6.290 6.110 6.270 367,803 +0.10(+1.62%)
Jan 10, 2022 6.200 6.260 6.080 6.170 341,806 -0.03(-0.48%)
Jan 07, 2022 6.210 6.300 6.070 6.200 357,947 +0.07(+1.14%)
Jan 06, 2022 6.130 6.180 6.020 6.130 229,488 +0.10(+1.66%)
Jan 05, 2022 6.240 6.250 6.000 6.030 402,215 -0.19(-3.05%)
Jan 04, 2022 6.150 6.260 6.070 6.220 517,629 +0.16(+2.64%)
Jan 03, 2022 6.060 6.190 5.908 6.060 861,829 +0.22(+3.77%)
Dec 31, 2021 5.890 5.890 5.780 5.840 348,139 -0.02(-0.34%)
Dec 30, 2021 6.080 6.080 5.820 5.860 391,325 -0.29(-4.72%)
Dec 29, 2021 6.170 6.170 6.020 6.150 361,880 -0.02(-0.32%)
Dec 28, 2021 6.250 6.250 6.100 6.170 337,066 -0.03(-0.48%)
Dec 27, 2021 6.150 6.250 6.100 6.200 609,608 +0.14(+2.31%)
Dec 23, 2021 6.070 6.130 5.990 6.060 371,618 +0.06(+1.00%)
Dec 22, 2021 5.800 6.050 5.730 6.000 702,014 +0.31(+5.45%)
Dec 21, 2021 5.610 5.712 5.600 5.690 294,465 +0.13(+2.34%)
Dec 20, 2021 5.560 5.630 5.480 5.560 629,963 +0.14(+2.58%)
Dec 17, 2021 5.400 5.500 5.350 5.420 245,690 +0.09(+1.69%)
Dec 16, 2021 5.320 5.580 5.320 5.330 314,487 +0.03(+0.57%)
Dec 15, 2021 5.580 5.580 5.300 5.300 290,408 -0.21(-3.81%)
Dec 14, 2021 5.540 5.650 5.500 5.510 177,087 -0.03(-0.54%)
Dec 13, 2021 5.700 5.700 5.540 5.540 122,155 -0.12(-2.12%)
Dec 10, 2021 5.620 5.712 5.620 5.660 130,252 -0.02(-0.35%)
Dec 09, 2021 5.530 5.730 5.530 5.680 181,180 +0.15(+2.71%)
Dec 08, 2021 5.520 5.660 5.500 5.530 213,817 +0.00(+0.00%)
Dec 07, 2021 5.670 5.700 5.530 5.530 305,760 -0.16(-2.81%)
Dec 06, 2021 5.710 5.770 5.632 5.690 164,828 -0.01(-0.18%)
Dec 03, 2021 5.810 5.830 5.620 5.700 137,262 -0.06(-1.04%)
Dec 02, 2021 5.670 5.840 5.591 5.760 250,674 +0.09(+1.59%)
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.