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 (%)
Mar 29, 2019 4.550 4.550 4.480 4.510 40,000 +0.01(+0.22%)
Mar 28, 2019 4.540 4.540 4.468 4.500 21,243 +0.04(+0.90%)
Mar 27, 2019 4.520 4.530 4.460 4.460 25,079 +0.03(+0.68%)
Mar 26, 2019 4.400 4.500 4.400 4.430 38,372 +0.02(+0.45%)
Mar 25, 2019 4.430 4.458 4.370 4.410 27,993 -0.02(-0.45%)
Mar 22, 2019 4.450 4.450 4.370 4.430 48,100 +0.01(+0.23%)
Mar 21, 2019 4.440 4.450 4.410 4.420 31,833 +0.00(+0.00%)
Mar 20, 2019 4.400 4.440 4.400 4.420 22,248 +0.02(+0.45%)
Mar 19, 2019 4.430 4.450 4.400 4.400 9,840 -0.02(-0.45%)
Mar 18, 2019 4.420 4.450 4.400 4.420 50,441 +0.01(+0.23%)
Mar 15, 2019 4.400 4.420 4.380 4.410 131,800 +0.01(+0.23%)
Mar 14, 2019 4.380 4.439 4.360 4.400 69,493 +0.01(+0.23%)
Mar 13, 2019 4.440 4.440 4.364 4.390 42,381 -0.03(-0.68%)
Mar 12, 2019 4.490 4.490 4.380 4.420 43,683 +0.01(+0.23%)
Mar 11, 2019 4.400 4.460 4.360 4.410 82,385 +0.05(+1.15%)
Mar 08, 2019 4.400 4.400 4.340 4.360 47,400 -0.03(-0.68%)
Mar 07, 2019 4.380 4.400 4.330 4.390 11,391 +0.03(+0.69%)
Mar 06, 2019 4.350 4.440 4.350 4.360 56,797 +0.01(+0.23%)
Mar 05, 2019 4.440 4.450 4.310 4.350 71,352 -0.07(-1.58%)
Mar 04, 2019 4.470 4.470 4.390 4.420 59,401 +0.03(+0.68%)
Mar 01, 2019 4.470 4.470 4.390 4.390 36,600 -0.06(-1.35%)
Feb 28, 2019 4.510 4.510 4.430 4.450 17,757 +0.00(+0.00%)
Feb 27, 2019 4.480 4.540 4.450 4.450 46,311 -0.03(-0.67%)
Feb 26, 2019 4.600 4.600 4.480 4.480 48,105 -0.11(-2.40%)
Feb 25, 2019 4.610 4.640 4.570 4.590 59,242 +0.04(+0.88%)
Feb 22, 2019 4.500 4.610 4.500 4.550 64,400 +0.05(+1.11%)
Feb 21, 2019 4.600 4.630 4.500 4.500 80,935 -0.10(-2.17%)
Feb 20, 2019 4.650 4.669 4.600 4.600 57,064 -0.05(-1.08%)
Feb 19, 2019 4.590 4.756 4.582 4.650 164,408 +0.08(+1.75%)
Feb 15, 2019 4.440 4.590 4.440 4.570 67,400 +0.12(+2.70%)
Feb 14, 2019 4.470 4.500 4.397 4.450 114,198 +0.01(+0.23%)
Feb 13, 2019 4.430 4.440 4.379 4.440 35,444 -0.03(-0.67%)
Feb 12, 2019 4.460 4.490 4.370 4.470 38,158 +0.00(+0.00%)
Feb 11, 2019 4.270 4.470 4.260 4.470 62,547 +0.18(+4.20%)
Feb 08, 2019 4.250 4.300 4.210 4.290 42,200 +0.01(+0.23%)
Feb 07, 2019 4.250 4.300 4.195 4.280 22,742 +0.02(+0.47%)
Feb 06, 2019 4.180 4.260 4.180 4.260 33,653 +0.04(+0.95%)
Feb 05, 2019 4.120 4.250 4.110 4.220 53,243 +0.11(+2.68%)
Feb 04, 2019 4.090 4.120 4.074 4.110 30,621 +0.06(+1.48%)
Feb 01, 2019 4.060 4.060 4.030 4.050 33,200 -0.04(-0.98%)
Jan 31, 2019 4.060 4.090 4.027 4.090 74,861 +0.05(+1.24%)
Jan 30, 2019 4.010 4.053 4.010 4.040 52,526 +0.02(+0.50%)
Jan 29, 2019 4.030 4.050 4.020 4.020 35,752 -0.04(-0.99%)
Jan 28, 2019 4.070 4.080 4.020 4.060 30,965 +0.03(+0.74%)
Jan 25, 2019 4.040 4.070 4.020 4.030 30,700 -0.01(-0.25%)
Jan 24, 2019 4.070 4.070 4.035 4.040 26,345 -0.03(-0.74%)
Jan 23, 2019 4.060 4.070 4.020 4.070 18,433 +0.05(+1.24%)
Jan 22, 2019 4.070 4.070 4.020 4.020 25,261 -0.04(-0.99%)
Jan 18, 2019 4.030 4.060 4.020 4.060 25,000 +0.05(+1.25%)
Jan 17, 2019 4.070 4.070 4.010 4.010 56,070 -0.06(-1.47%)
Jan 16, 2019 4.040 4.070 4.000 4.070 53,088 +0.06(+1.50%)
Jan 15, 2019 4.050 4.090 4.000 4.010 25,773 -0.06(-1.47%)
Jan 14, 2019 4.040 4.090 4.020 4.070 42,073 +0.06(+1.50%)
Jan 11, 2019 4.070 4.130 4.010 4.010 71,700 -0.05(-1.23%)
Jan 10, 2019 4.090 4.169 4.020 4.060 68,614 +0.02(+0.50%)
Jan 09, 2019 4.020 4.098 4.000 4.040 43,301 +0.02(+0.50%)
Jan 08, 2019 4.100 4.105 4.000 4.020 41,983 -0.03(-0.74%)
Jan 07, 2019 4.010 4.100 4.010 4.050 47,350 +0.03(+0.75%)
Jan 04, 2019 4.000 4.050 3.980 4.020 60,700 +0.05(+1.26%)
Jan 03, 2019 3.970 4.020 3.970 3.970 45,733 -0.05(-1.24%)
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.