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

Sachem Capital Corp (NY: SACH )

3.060 -0.030 (-0.97%)
Official Closing Price Updated: 4:10 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 (%)
Mar 31, 2023 3.670 3.890 3.650 3.720 756,493 +0.11(+3.05%)
Mar 30, 2023 3.720 3.720 3.540 3.610 338,894 -0.06(-1.63%)
Mar 29, 2023 3.660 3.712 3.650 3.670 200,911 +0.02(+0.55%)
Mar 28, 2023 3.590 3.660 3.570 3.650 184,226 +0.04(+1.11%)
Mar 27, 2023 3.590 3.639 3.553 3.610 157,379 +0.04(+1.12%)
Mar 24, 2023 3.460 3.600 3.430 3.570 138,375 +0.08(+2.29%)
Mar 23, 2023 3.510 3.600 3.480 3.490 198,446 -0.03(-0.85%)
Mar 22, 2023 3.590 3.620 3.505 3.520 215,544 -0.04(-1.12%)
Mar 21, 2023 3.480 3.588 3.451 3.560 238,909 +0.17(+5.01%)
Mar 20, 2023 3.450 3.470 3.360 3.390 279,663 +0.00(+0.00%)
Mar 17, 2023 3.420 3.440 3.310 3.390 439,437 -0.05(-1.45%)
Mar 16, 2023 3.410 3.470 3.300 3.440 216,081 +0.04(+1.18%)
Mar 15, 2023 3.460 3.462 3.300 3.400 345,323 -0.09(-2.58%)
Mar 14, 2023 3.420 3.600 3.420 3.490 388,534 +0.11(+3.25%)
Mar 13, 2023 3.410 3.460 3.280 3.380 404,404 -0.07(-2.03%)
Mar 10, 2023 3.750 3.750 3.410 3.450 632,583 -0.26(-7.01%)
Mar 09, 2023 3.800 3.825 3.710 3.710 181,193 -0.09(-2.37%)
Mar 08, 2023 3.780 3.820 3.780 3.800 209,069 -0.01(-0.26%)
Mar 07, 2023 3.840 3.840 3.780 3.810 181,784 +0.00(+0.00%)
Mar 06, 2023 3.800 3.830 3.790 3.810 193,182 -0.01(-0.26%)
Mar 03, 2023 3.770 3.830 3.770 3.820 180,151 +0.05(+1.33%)
Mar 02, 2023 3.780 3.780 3.740 3.770 159,931 -0.02(-0.53%)
Mar 01, 2023 3.810 3.840 3.770 3.790 191,366 -0.01(-0.26%)
Feb 28, 2023 3.810 3.840 3.800 3.800 109,886 -0.02(-0.52%)
Feb 27, 2023 3.790 3.820 3.760 3.820 248,666 +0.04(+1.06%)
Feb 24, 2023 3.810 3.810 3.763 3.780 104,329 -0.01(-0.26%)
Feb 23, 2023 3.810 3.830 3.750 3.790 142,320 -0.02(-0.52%)
Feb 22, 2023 3.850 3.870 3.780 3.810 226,670 -0.02(-0.52%)
Feb 21, 2023 3.890 3.910 3.810 3.830 465,968 -0.04(-1.03%)
Feb 17, 2023 3.850 3.900 3.770 3.870 383,726 +0.05(+1.31%)
Feb 16, 2023 3.840 3.870 3.770 3.820 350,649 -0.04(-1.04%)
Feb 15, 2023 3.830 3.861 3.780 3.860 240,649 +0.03(+0.78%)
Feb 14, 2023 3.830 3.861 3.780 3.830 290,265 +0.01(+0.26%)
Feb 13, 2023 3.750 3.820 3.710 3.820 244,783 +0.10(+2.69%)
Feb 10, 2023 3.750 3.780 3.680 3.720 355,610 -0.06(-1.59%)
Feb 09, 2023 3.870 3.890 3.780 3.780 194,909 -0.06(-1.56%)
Feb 08, 2023 3.850 3.895 3.830 3.840 253,007 -0.05(-1.29%)
Feb 07, 2023 3.800 3.890 3.800 3.890 343,327 +0.07(+1.83%)
Feb 06, 2023 3.790 3.830 3.780 3.820 339,408 +0.06(+1.60%)
Feb 03, 2023 3.790 3.850 3.755 3.760 208,097 -0.01(-0.27%)
Feb 02, 2023 3.820 3.880 3.770 3.770 566,862 -0.04(-1.05%)
Feb 01, 2023 3.830 3.840 3.755 3.810 368,645 +0.01(+0.26%)
Jan 31, 2023 3.730 3.830 3.730 3.800 205,752 +0.06(+1.60%)
Jan 30, 2023 3.830 3.830 3.720 3.740 426,433 -0.09(-2.35%)
Jan 27, 2023 3.800 3.839 3.760 3.830 325,789 +0.04(+1.06%)
Jan 26, 2023 3.770 3.810 3.710 3.790 314,056 +0.06(+1.61%)
Jan 25, 2023 3.730 3.760 3.668 3.730 1,061,449 -0.01(-0.27%)
Jan 24, 2023 3.750 3.771 3.710 3.740 360,146 -0.03(-0.80%)
Jan 23, 2023 3.750 3.791 3.690 3.770 421,245 +0.01(+0.27%)
Jan 20, 2023 3.720 3.760 3.650 3.760 329,429 +0.07(+1.90%)
Jan 19, 2023 3.700 3.720 3.620 3.690 340,452 -0.05(-1.34%)
Jan 18, 2023 3.780 3.800 3.710 3.740 326,072 -0.02(-0.53%)
Jan 17, 2023 3.750 3.805 3.720 3.760 438,286 +0.01(+0.27%)
Jan 13, 2023 3.590 3.750 3.580 3.750 349,507 +0.16(+4.46%)
Jan 12, 2023 3.710 3.740 3.510 3.590 574,188 -0.11(-2.97%)
Jan 11, 2023 3.540 3.750 3.530 3.700 432,390 +0.14(+3.93%)
Jan 10, 2023 3.500 3.590 3.450 3.560 429,610 +0.08(+2.30%)
Jan 09, 2023 3.490 3.530 3.430 3.480 296,668 +0.01(+0.29%)
Jan 06, 2023 3.420 3.490 3.380 3.470 366,579 +0.07(+2.06%)
Jan 05, 2023 3.370 3.400 3.300 3.400 265,234 +0.03(+0.89%)
Jan 04, 2023 3.200 3.380 3.180 3.370 491,638 +0.21(+6.65%)
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.