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, 2023	3.480	3.515	3.460	3.480	173,363	+0.01(+0.29%)
Apr 27, 2023	3.470	3.470	3.410	3.470	230,432	+0.04(+1.17%)
Apr 26, 2023	3.460	3.480	3.410	3.430	193,817	+0.00(+0.00%)
Apr 25, 2023	3.560	3.570	3.420	3.430	412,636	-0.15(-4.19%)
Apr 24, 2023	3.530	3.600	3.490	3.580	410,215	+0.08(+2.29%)
Apr 21, 2023	3.550	3.570	3.470	3.500	198,500	-0.06(-1.69%)
Apr 20, 2023	3.510	3.590	3.460	3.560	314,430	+0.03(+0.85%)
Apr 19, 2023	3.540	3.580	3.450	3.530	394,945	+0.02(+0.57%)
Apr 18, 2023	3.660	3.660	3.510	3.510	365,729	-0.15(-4.10%)
Apr 17, 2023	3.580	3.670	3.560	3.660	354,134	+0.05(+1.39%)
Apr 14, 2023	3.700	3.725	3.550	3.610	445,930	-0.22(-5.74%)
Apr 13, 2023	3.800	3.830	3.770	3.830	514,488	+0.03(+0.79%)
Apr 12, 2023	3.750	3.850	3.750	3.800	381,342	+0.08(+2.15%)
Apr 11, 2023	3.780	3.799	3.720	3.720	531,283	-0.03(-0.80%)
Apr 10, 2023	3.730	3.800	3.721	3.750	583,556	+0.05(+1.35%)
Apr 06, 2023	3.780	3.780	3.690	3.700	293,360	-0.06(-1.60%)
Apr 05, 2023	3.650	3.760	3.585	3.760	393,305	+0.13(+3.58%)
Apr 04, 2023	3.740	3.740	3.610	3.630	204,202	-0.07(-1.89%)

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.