Indicators

Sachem Capital Corp (NY: SACH )

3.090 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	4.470	4.540	4.420	4.460	284,818	+0.00(+0.00%)
Mar 27, 2024	4.390	4.500	4.390	4.460	206,740	+0.08(+1.83%)
Mar 26, 2024	4.490	4.491	4.365	4.380	322,003	-0.08(-1.79%)
Mar 25, 2024	4.490	4.510	4.450	4.460	238,717	-0.04(-0.89%)
Mar 22, 2024	4.570	4.587	4.470	4.500	185,054	-0.04(-0.88%)
Mar 21, 2024	4.500	4.640	4.450	4.540	477,137	+0.00(+0.00%)
Mar 20, 2024	4.530	4.570	4.410	4.540	431,282	+0.01(+0.22%)
Mar 19, 2024	4.480	4.580	4.410	4.530	549,534	+0.06(+1.34%)
Mar 18, 2024	4.250	4.500	4.220	4.470	670,640	+0.23(+5.42%)
Mar 15, 2024	4.150	4.270	4.150	4.240	338,666	+0.03(+0.71%)
Mar 14, 2024	4.160	4.225	4.088	4.210	477,413	+0.05(+1.20%)
Mar 13, 2024	4.000	4.230	4.000	4.160	853,232	+0.16(+4.00%)
Mar 12, 2024	3.900	4.050	3.900	4.000	400,959	+0.07(+1.78%)
Mar 11, 2024	3.780	3.940	3.780	3.930	366,065	+0.11(+2.88%)
Mar 08, 2024	3.810	3.870	3.810	3.820	247,647	+0.00(+0.00%)
Mar 07, 2024	3.840	3.840	3.810	3.820	144,553	-0.02(-0.52%)
Mar 06, 2024	3.800	3.840	3.800	3.840	169,873	+0.05(+1.32%)
Mar 05, 2024	3.740	3.800	3.730	3.790	203,771	+0.02(+0.53%)
Mar 04, 2024	3.770	3.770	3.715	3.770	257,699	+0.00(+0.00%)

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.