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

Sachem Capital Corp (NY: SACH )

2.630 -0.070 (-2.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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, 2021 3.483 3.545 3.483 3.497 346,792 +0.01(+0.39%)
Apr 29, 2021 3.497 3.555 3.463 3.483 276,684 +0.01(+0.20%)
Apr 28, 2021 3.565 3.592 3.477 3.477 372,413 -0.08(-2.30%)
Apr 27, 2021 3.490 3.562 3.490 3.558 441,151 +0.08(+2.35%)
Apr 26, 2021 3.449 3.490 3.442 3.477 459,176 +0.03(+0.79%)
Apr 23, 2021 3.374 3.456 3.374 3.449 301,609 +0.07(+2.02%)
Apr 22, 2021 3.429 3.436 3.374 3.381 325,140 -0.05(-1.39%)
Apr 21, 2021 3.408 3.459 3.395 3.429 277,573 +0.01(+0.20%)
Apr 20, 2021 3.442 3.449 3.385 3.422 189,346 -0.01(-0.40%)
Apr 19, 2021 3.477 3.484 3.388 3.436 364,044 -0.03(-0.79%)
Apr 16, 2021 3.456 3.483 3.446 3.463 372,318 +0.01(+0.40%)
Apr 15, 2021 3.511 3.517 3.374 3.449 591,286 -0.06(-1.75%)
Apr 14, 2021 3.483 3.558 3.483 3.511 183,235 +0.04(+1.18%)
Apr 13, 2021 3.599 3.599 3.442 3.470 671,786 -0.12(-3.23%)
Apr 12, 2021 3.688 3.688 3.579 3.586 399,452 -0.10(-2.77%)
Apr 09, 2021 3.647 3.708 3.586 3.688 773,829 -0.02(-0.55%)
Apr 08, 2021 3.688 3.722 3.648 3.708 830,752 +0.03(+0.72%)
Apr 07, 2021 3.675 3.682 3.622 3.682 669,296 +0.02(+0.55%)
Apr 06, 2021 3.615 3.668 3.602 3.662 741,251 +0.05(+1.48%)
Apr 05, 2021 3.602 3.622 3.548 3.608 730,132 +0.05(+1.50%)
Apr 01, 2021 3.542 3.582 3.502 3.555 511,422 +0.07(+2.11%)
Mar 31, 2021 3.468 3.495 3.448 3.482 330,456 +0.04(+1.16%)
Mar 30, 2021 3.402 3.442 3.381 3.442 111,659 +0.06(+1.78%)
Mar 29, 2021 3.495 3.508 3.363 3.381 396,406 -0.10(-2.87%)
Mar 26, 2021 3.488 3.515 3.442 3.482 328,953 +0.02(+0.58%)
Mar 25, 2021 3.402 3.482 3.368 3.462 298,646 +0.07(+1.96%)
Mar 24, 2021 3.595 3.608 3.395 3.395 429,223 -0.21(-5.74%)
Mar 23, 2021 3.688 3.702 3.502 3.602 1,045,785 -0.02(-0.55%)
Mar 22, 2021 3.502 3.788 3.475 3.622 1,372,211 +0.21(+6.05%)
Mar 19, 2021 3.428 3.435 3.301 3.415 411,867 +0.01(+0.20%)
Mar 18, 2021 3.355 3.528 3.348 3.408 411,250 +0.05(+1.39%)
Mar 17, 2021 3.341 3.368 3.321 3.361 408,378 +0.04(+1.20%)
Mar 16, 2021 3.261 3.348 3.235 3.321 233,545 +0.07(+2.26%)
Mar 15, 2021 3.201 3.268 3.181 3.248 396,244 +0.04(+1.25%)
Mar 12, 2021 3.168 3.235 3.161 3.208 233,446 +0.06(+1.91%)
Mar 11, 2021 3.141 3.201 3.141 3.148 194,070 +0.00(+0.00%)
Mar 10, 2021 3.155 3.195 3.128 3.148 231,317 +0.01(+0.43%)
Mar 09, 2021 3.135 3.161 3.108 3.135 139,141 +0.00(+0.00%)
Mar 08, 2021 3.121 3.155 3.115 3.135 186,767 +0.01(+0.21%)
Mar 05, 2021 3.081 3.128 3.041 3.128 143,036 +0.05(+1.74%)
Mar 04, 2021 3.141 3.141 3.048 3.075 136,440 -0.06(-1.91%)
Mar 03, 2021 3.121 3.135 3.101 3.135 69,425 +0.01(+0.43%)
Mar 02, 2021 3.101 3.125 3.081 3.121 214,236 +0.04(+1.30%)
Mar 01, 2021 3.088 3.108 3.068 3.081 133,023 +0.04(+1.32%)
Feb 26, 2021 3.115 3.115 3.021 3.041 176,321 -0.05(-1.51%)
Feb 25, 2021 3.088 3.101 3.068 3.088 98,624 +0.02(+0.65%)
Feb 24, 2021 3.061 3.088 3.055 3.068 132,853 +0.04(+1.32%)
Feb 23, 2021 3.115 3.115 3.008 3.028 121,724 -0.07(-2.37%)
Feb 22, 2021 3.055 3.108 3.008 3.101 240,863 +0.09(+2.88%)
Feb 19, 2021 3.021 3.041 3.008 3.015 140,037 +0.00(+0.00%)
Feb 18, 2021 3.008 3.041 3.002 3.015 95,825 +0.01(+0.22%)
Feb 17, 2021 3.001 3.035 2.941 3.008 319,863 +0.00(+0.00%)
Feb 16, 2021 3.021 3.081 2.995 3.008 502,585 -0.10(-3.22%)
Feb 12, 2021 3.115 3.135 3.101 3.108 162,527 -0.01(-0.21%)
Feb 11, 2021 3.135 3.148 3.115 3.115 236,224 -0.01(-0.21%)
Feb 10, 2021 3.135 3.135 3.068 3.121 400,578 +0.03(+0.86%)
Feb 09, 2021 3.028 3.101 3.015 3.095 732,411 +0.09(+2.88%)
Feb 08, 2021 2.995 3.021 2.975 3.008 348,272 +0.03(+0.89%)
Feb 05, 2021 2.995 2.995 2.901 2.981 239,143 -0.01(-0.22%)
Feb 04, 2021 2.988 3.021 2.968 2.988 210,656 +0.00(+0.00%)
Feb 03, 2021 3.001 3.028 2.981 2.988 268,344 -0.01(-0.22%)
Feb 02, 2021 2.988 3.035 2.968 2.995 261,731 +0.03(+0.90%)
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.