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

Sachem Capital Corp (NY: SACH )

3.090 -0.030 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Apr 30, 2020 2.440 2.445 2.160 2.250 70,697 -0.21(-8.54%)
Apr 29, 2020 2.190 2.469 2.131 2.460 149,113 +0.31(+14.42%)
Apr 28, 2020 2.240 2.250 2.100 2.150 49,120 -0.02(-0.92%)
Apr 27, 2020 2.010 2.200 2.010 2.170 95,314 +0.14(+6.90%)
Apr 24, 2020 2.020 2.050 1.950 2.030 110,600 +0.03(+1.50%)
Apr 23, 2020 2.020 2.130 2.000 2.000 38,747 -0.04(-1.96%)
Apr 22, 2020 2.130 2.189 2.000 2.040 104,959 -0.04(-1.92%)
Apr 21, 2020 2.120 2.170 2.000 2.080 100,779 -0.05(-2.35%)
Apr 20, 2020 2.170 2.290 2.110 2.130 71,195 -0.13(-5.75%)
Apr 17, 2020 2.390 2.500 2.100 2.260 95,800 +0.01(+0.44%)
Apr 16, 2020 2.100 2.300 2.100 2.250 182,370 +0.17(+8.17%)
Apr 15, 2020 2.300 2.379 2.070 2.080 92,784 -0.21(-9.17%)
Apr 14, 2020 2.370 2.450 2.260 2.290 164,650 -0.08(-3.38%)
Apr 13, 2020 2.370 2.490 2.240 2.370 93,425 +0.00(+0.00%)
Apr 09, 2020 2.170 2.484 2.080 2.370 164,900 +0.24(+11.27%)
Apr 08, 2020 1.950 2.150 1.950 2.130 137,204 +0.25(+13.30%)
Apr 07, 2020 1.800 1.910 1.690 1.880 125,311 +0.21(+12.57%)
Apr 06, 2020 1.660 1.740 1.600 1.670 52,936 -0.01(-0.60%)
Apr 03, 2020 1.670 1.739 1.550 1.680 107,900 +0.00(+0.00%)
Apr 02, 2020 1.660 1.730 1.644 1.680 36,151 +0.02(+1.20%)
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.