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 29, 2022	4.840	4.910	4.790	4.820	156,138	-0.03(-0.62%)
Apr 28, 2022	4.940	4.940	4.800	4.850	175,043	+0.03(+0.62%)
Apr 27, 2022	4.840	4.850	4.800	4.820	117,442	+0.01(+0.21%)
Apr 26, 2022	4.900	4.900	4.800	4.810	162,802	-0.10(-2.04%)
Apr 25, 2022	4.870	4.910	4.800	4.910	210,571	+0.03(+0.61%)
Apr 22, 2022	4.910	4.940	4.870	4.880	167,494	-0.04(-0.81%)
Apr 21, 2022	5.040	5.040	4.900	4.920	215,023	-0.08(-1.60%)
Apr 20, 2022	4.990	5.040	4.950	5.000	225,216	+0.02(+0.40%)
Apr 19, 2022	5.070	5.080	4.940	4.980	344,822	-0.06(-1.19%)
Apr 18, 2022	4.930	5.080	4.930	5.040	524,294	+0.16(+3.28%)
Apr 14, 2022	4.940	4.990	4.860	4.880	233,417	-0.11(-2.20%)
Apr 13, 2022	4.850	5.010	4.840	4.990	277,885	+0.19(+3.96%)
Apr 12, 2022	4.830	4.870	4.760	4.800	184,616	-0.03(-0.62%)
Apr 11, 2022	4.930	4.950	4.795	4.830	240,655	-0.11(-2.23%)
Apr 08, 2022	4.870	4.960	4.830	4.940	297,469	-0.03(-0.60%)
Apr 07, 2022	5.080	5.088	4.860	4.970	567,156	-0.09(-1.78%)
Apr 06, 2022	5.220	5.225	5.050	5.060	530,368	-0.02(-0.39%)
Apr 05, 2022	5.160	5.190	5.070	5.080	301,689	-0.09(-1.74%)
Apr 04, 2022	5.250	5.285	5.160	5.170	336,352	-0.06(-1.15%)

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.