Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	5.101	5.219	5.100	5.180	7,875	+0.03(+0.58%)
Apr 27, 2017	5.200	5.330	5.130	5.150	6,742	+0.03(+0.57%)
Apr 26, 2017	5.110	5.270	5.110	5.121	6,173	-0.03(-0.56%)
Apr 25, 2017	5.128	5.270	5.128	5.150	5,851	-0.04(-0.77%)
Apr 24, 2017	5.144	5.299	5.144	5.190	11,910	-0.00(-0.09%)
Apr 21, 2017	5.195	5.195	5.195	5.195	252	-0.11(-1.99%)
Apr 20, 2017	5.330	5.330	5.070	5.300	6,309	+0.02(+0.38%)
Apr 19, 2017	5.326	5.350	5.250	5.280	16,074	-0.04(-0.66%)
Apr 18, 2017	5.340	5.342	5.232	5.315	8,890	-0.01(-0.21%)
Apr 17, 2017	5.280	5.350	5.279	5.327	20,190	+0.04(+0.74%)
Apr 13, 2017	5.070	5.300	5.070	5.287	2,136	+0.01(+0.14%)
Apr 12, 2017	5.200	5.297	5.199	5.280	5,265	+0.13(+2.52%)
Apr 11, 2017	5.214	5.300	5.150	5.150	5,200	-0.06(-1.15%)
Apr 10, 2017	5.040	5.300	5.040	5.210	22,238	-0.05(-0.91%)
Apr 07, 2017	5.298	5.298	5.258	5.258	401	+0.01(+0.15%)
Apr 06, 2017	5.300	5.310	5.250	5.250	6,399	-0.03(-0.57%)
Apr 05, 2017	5.211	5.350	5.100	5.280	36,720	+0.09(+1.73%)
Apr 04, 2017	5.250	5.250	5.060	5.190	4,670	+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.