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

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
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 (%)
Jun 28, 2019 5.340 5.480 5.250 5.310 105,400 -0.02(-0.38%)
Jun 27, 2019 5.290 5.350 5.190 5.330 137,676 +0.10(+1.91%)
Jun 26, 2019 5.260 5.330 5.180 5.230 49,417 -0.01(-0.19%)
Jun 25, 2019 5.170 5.380 5.170 5.240 75,024 +0.09(+1.75%)
Jun 24, 2019 5.520 5.570 5.150 5.150 209,351 -0.37(-6.70%)
Jun 21, 2019 5.180 5.530 5.150 5.520 221,700 +0.32(+6.15%)
Jun 20, 2019 5.200 5.380 5.160 5.200 99,813 -0.06(-1.14%)
Jun 19, 2019 5.310 5.430 5.210 5.260 64,814 -0.05(-0.94%)
Jun 18, 2019 5.330 5.385 5.260 5.310 67,601 -0.01(-0.19%)
Jun 17, 2019 5.400 5.440 5.260 5.320 144,056 -0.08(-1.48%)
Jun 14, 2019 5.290 5.400 5.213 5.400 60,000 +0.11(+2.08%)
Jun 13, 2019 5.370 5.390 5.250 5.290 50,970 -0.03(-0.56%)
Jun 12, 2019 5.110 5.380 5.020 5.320 161,070 +0.16(+3.10%)
Jun 11, 2019 5.370 5.370 5.130 5.160 153,786 -0.21(-3.91%)
Jun 10, 2019 5.210 5.640 5.200 5.370 266,250 +0.17(+3.27%)
Jun 07, 2019 5.250 5.340 5.130 5.200 131,200 +0.01(+0.19%)
Jun 06, 2019 5.090 5.275 4.991 5.190 115,845 +0.10(+1.96%)
Jun 05, 2019 4.940 5.090 4.940 5.090 135,481 +0.15(+3.04%)
Jun 04, 2019 4.890 5.110 4.890 4.940 151,954 +0.05(+1.02%)
Jun 03, 2019 4.880 4.950 4.840 4.890 65,832 +0.02(+0.41%)
May 31, 2019 4.970 5.000 4.820 4.870 144,400 -0.05(-1.02%)
May 30, 2019 4.900 5.000 4.830 4.920 99,056 +0.06(+1.23%)
May 29, 2019 4.860 4.890 4.780 4.860 145,883 +0.02(+0.41%)
May 28, 2019 4.820 4.900 4.790 4.840 133,858 +0.00(+0.00%)
May 24, 2019 4.870 4.870 4.780 4.840 72,100 -0.02(-0.41%)
May 23, 2019 4.870 4.890 4.690 4.860 91,378 +0.01(+0.21%)
May 22, 2019 4.730 4.850 4.690 4.850 91,588 +0.08(+1.68%)
May 21, 2019 4.770 4.940 4.680 4.770 116,662 -0.01(-0.21%)
May 20, 2019 4.750 4.950 4.650 4.780 125,551 +0.04(+0.84%)
May 17, 2019 4.670 4.780 4.600 4.740 101,500 +0.07(+1.50%)
May 16, 2019 4.630 4.680 4.590 4.670 56,955 +0.03(+0.65%)
May 15, 2019 4.660 4.680 4.560 4.640 91,739 -0.02(-0.43%)
May 14, 2019 4.650 4.740 4.560 4.660 104,748 +0.05(+1.08%)
May 13, 2019 4.500 4.650 4.500 4.610 90,372 +0.09(+1.99%)
May 10, 2019 4.520 4.590 4.430 4.520 150,600 -0.04(-0.88%)
May 09, 2019 4.420 4.640 4.410 4.560 122,791 +0.14(+3.17%)
May 08, 2019 4.440 4.500 4.410 4.420 42,745 -0.01(-0.23%)
May 07, 2019 4.410 4.460 4.410 4.430 113,613 +0.01(+0.23%)
May 06, 2019 4.400 4.440 4.360 4.420 122,716 +0.01(+0.23%)
May 03, 2019 4.440 4.450 4.400 4.410 192,000 -0.05(-1.12%)
May 02, 2019 4.530 4.560 4.400 4.460 233,143 -0.09(-1.98%)
May 01, 2019 4.670 4.675 4.500 4.550 160,061 -0.11(-2.36%)
Apr 30, 2019 4.710 4.730 4.600 4.660 206,056 -0.09(-1.89%)
Apr 29, 2019 4.770 4.780 4.711 4.750 97,677 -0.01(-0.21%)
Apr 26, 2019 4.710 4.770 4.710 4.760 92,600 +0.03(+0.63%)
Apr 25, 2019 4.700 4.770 4.690 4.730 145,334 +0.01(+0.21%)
Apr 24, 2019 4.710 4.758 4.707 4.720 232,532 +0.00(+0.00%)
Apr 23, 2019 4.710 4.780 4.680 4.720 288,267 +0.04(+0.85%)
Apr 22, 2019 4.680 4.740 4.680 4.680 152,960 -0.03(-0.64%)
Apr 18, 2019 4.750 4.780 4.650 4.710 298,700 -0.02(-0.42%)
Apr 17, 2019 4.770 4.770 4.690 4.730 135,693 -0.04(-0.84%)
Apr 16, 2019 4.780 4.800 4.720 4.770 253,400 -0.01(-0.21%)
Apr 15, 2019 4.800 4.850 4.720 4.780 395,841 +0.06(+1.27%)
Apr 12, 2019 4.740 4.770 4.650 4.720 855,800 +0.07(+1.51%)
Apr 11, 2019 4.650 4.670 4.570 4.650 649,393 +0.10(+2.20%)
Apr 10, 2019 4.550 4.600 4.520 4.550 187,380 -0.12(-2.57%)
Apr 09, 2019 4.700 4.700 4.580 4.670 213,929 +0.02(+0.43%)
Apr 08, 2019 4.730 4.730 4.570 4.650 349,510 +0.02(+0.43%)
Apr 05, 2019 4.450 4.770 4.450 4.630 1,665,500 +0.19(+4.28%)
Apr 04, 2019 4.390 4.450 4.390 4.440 144,012 +0.04(+0.91%)
Apr 03, 2019 4.430 4.460 4.370 4.400 118,176 -0.03(-0.68%)
Apr 02, 2019 4.430 4.430 4.210 4.430 212,189 +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.