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 31, 2022 5.140 5.250 5.110 5.120 143,872 -0.05(-0.97%)
Mar 30, 2022 5.280 5.290 5.130 5.170 183,919 -0.11(-2.08%)
Mar 29, 2022 5.220 5.290 5.200 5.280 190,170 +0.10(+1.93%)
Mar 28, 2022 5.110 5.220 5.095 5.180 231,616 +0.10(+1.97%)
Mar 25, 2022 5.050 5.090 5.020 5.080 131,149 +0.05(+0.99%)
Mar 24, 2022 5.020 5.060 4.990 5.030 147,670 +0.03(+0.60%)
Mar 23, 2022 5.020 5.050 4.980 5.000 91,230 +0.01(+0.20%)
Mar 22, 2022 4.910 5.060 4.910 4.990 149,078 +0.11(+2.25%)
Mar 21, 2022 4.850 4.940 4.810 4.880 205,985 +0.07(+1.46%)
Mar 18, 2022 4.940 4.940 4.810 4.810 256,009 -0.11(-2.24%)
Mar 17, 2022 4.850 4.980 4.820 4.920 158,264 +0.07(+1.44%)
Mar 16, 2022 4.850 4.970 4.815 4.850 183,355 +0.05(+1.04%)
Mar 15, 2022 4.730 4.860 4.730 4.800 218,818 +0.08(+1.69%)
Mar 14, 2022 4.920 4.960 4.710 4.720 254,082 -0.20(-4.07%)
Mar 11, 2022 5.010 5.050 4.910 4.920 209,094 -0.10(-1.99%)
Mar 10, 2022 4.910 5.030 4.850 5.020 222,954 +0.12(+2.45%)
Mar 09, 2022 4.890 4.950 4.840 4.900 223,693 +0.10(+2.08%)
Mar 08, 2022 4.810 4.890 4.780 4.800 271,937 +0.00(+0.00%)
Mar 07, 2022 4.900 4.980 4.800 4.800 406,502 -0.20(-4.00%)
Mar 04, 2022 4.970 5.000 4.910 5.000 141,316 +0.01(+0.20%)
Mar 03, 2022 5.040 5.042 4.920 4.990 185,513 -0.02(-0.40%)
Mar 02, 2022 4.900 5.010 4.900 5.010 160,794 +0.16(+3.30%)
Mar 01, 2022 4.900 4.930 4.780 4.850 176,891 -0.05(-1.02%)
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%)
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.