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

Sachem Capital Corp (NY: SACH )

3.060 -0.030 (-0.97%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jul 31, 2017 5.000 5.000 4.350 4.900 33,822 -0.10(-2.00%)
Jul 28, 2017 5.000 5.000 4.850 5.000 9,333 +0.01(+0.20%)
Jul 27, 2017 5.020 5.020 4.728 4.990 23,080 -0.01(-0.20%)
Jul 26, 2017 4.200 5.020 4.165 5.000 104,474 +0.85(+20.48%)
Jul 25, 2017 4.200 4.220 4.050 4.150 30,283 -0.11(-2.58%)
Jul 24, 2017 4.380 4.380 4.005 4.260 6,008 +0.00(+0.12%)
Jul 21, 2017 3.960 4.255 3.960 4.255 9,292 +0.21(+5.06%)
Jul 20, 2017 4.210 4.290 3.720 4.050 15,392 -0.15(-3.57%)
Jul 19, 2017 4.190 4.294 4.190 4.200 2,156 +0.02(+0.48%)
Jul 18, 2017 4.460 4.500 4.180 4.180 17,065 -0.12(-2.79%)
Jul 17, 2017 4.690 4.690 4.250 4.300 8,120 -0.35(-7.53%)
Jul 14, 2017 4.650 4.650 4.650 4.650 150 +0.10(+2.20%)
Jul 13, 2017 4.550 4.624 4.450 4.550 8,450 -0.10(-2.15%)
Jul 12, 2017 4.720 4.730 4.650 4.650 13,089 -0.07(-1.48%)
Jul 11, 2017 4.850 4.850 4.720 4.720 1,342 -0.22(-4.45%)
Jul 10, 2017 4.960 5.000 4.871 4.940 2,046 +0.14(+2.92%)
Jul 07, 2017 4.880 4.890 4.720 4.800 43,074 +0.03(+0.63%)
Jul 06, 2017 4.710 4.840 4.660 4.770 47,750 +0.04(+0.85%)
Jul 05, 2017 4.750 4.840 4.730 4.730 1,033 -0.12(-2.47%)
Jul 03, 2017 4.750 4.880 4.750 4.850 507 +0.13(+2.75%)
Jun 30, 2017 4.670 4.893 4.660 4.720 6,002 -0.02(-0.42%)
Jun 29, 2017 4.750 4.830 4.740 4.740 315 -0.06(-1.25%)
Jun 28, 2017 4.700 4.800 4.700 4.800 1,743 +0.00(+0.00%)
Jun 27, 2017 4.800 4.913 4.800 4.800 1,734 -0.06(-1.23%)
Jun 26, 2017 4.860 4.870 4.860 4.860 452 -0.02(-0.41%)
Jun 23, 2017 4.660 4.900 4.650 4.880 2,709 +0.09(+1.90%)
Jun 22, 2017 4.610 4.789 4.610 4.789 1,907 +0.10(+2.11%)
Jun 21, 2017 4.560 4.850 4.560 4.690 8,827 -0.04(-0.85%)
Jun 20, 2017 4.460 4.730 4.460 4.730 1,424 +0.19(+4.19%)
Jun 19, 2017 4.750 4.830 4.420 4.540 51,546 -0.16(-3.40%)
Jun 16, 2017 4.900 5.000 4.700 4.700 19,070 -0.21(-4.28%)
Jun 15, 2017 4.710 5.000 4.710 4.910 10,125 +0.16(+3.37%)
Jun 14, 2017 4.950 4.980 4.750 4.750 15,069 -0.25(-5.00%)
Jun 13, 2017 4.900 5.050 4.899 5.000 21,907 +0.14(+2.88%)
Jun 12, 2017 4.884 5.050 4.860 4.860 8,875 -0.13(-2.61%)
Jun 09, 2017 5.017 5.030 4.850 4.990 3,612 -0.11(-2.16%)
Jun 08, 2017 4.960 5.100 4.960 5.100 1,332 +0.21(+4.29%)
Jun 07, 2017 4.900 5.100 4.890 4.890 11,512 -0.15(-2.98%)
Jun 06, 2017 4.978 5.050 4.944 5.040 2,905 +0.04(+0.80%)
Jun 05, 2017 5.000 5.040 4.900 5.000 16,522 +0.00(+0.00%)
Jun 02, 2017 4.800 5.050 4.800 5.000 5,768 +0.11(+2.25%)
Jun 01, 2017 5.045 5.050 4.890 4.890 665 -0.11(-2.20%)
May 31, 2017 4.850 5.050 4.850 5.000 1,491 +0.10(+2.04%)
May 30, 2017 4.950 4.950 4.900 4.900 1,835 -0.10(-2.00%)
May 26, 2017 5.000 5.000 5.000 5.000 303 +0.06(+1.21%)
May 25, 2017 4.750 5.000 4.750 4.940 27,537 +0.14(+2.92%)
May 24, 2017 4.850 5.000 4.790 4.800 3,242 -0.15(-3.03%)
May 23, 2017 4.750 5.010 4.750 4.950 13,010 +0.05(+1.02%)
May 22, 2017 4.900 4.900 4.900 4.900 146 -0.01(-0.15%)
May 19, 2017 4.907 4.907 4.907 4.907 480 -0.04(-0.86%)
May 18, 2017 5.000 5.000 4.950 4.950 616 +0.01(+0.20%)
May 17, 2017 4.650 4.990 4.650 4.940 12,023 +0.08(+1.65%)
May 16, 2017 4.900 4.900 4.820 4.860 633 -0.06(-1.29%)
May 15, 2017 4.701 4.980 4.701 4.923 2,624 -0.07(-1.33%)
May 12, 2017 4.760 4.990 4.730 4.990 11,546 +0.20(+4.18%)
May 11, 2017 4.780 4.817 4.760 4.790 7,900 -0.02(-0.42%)
May 10, 2017 4.987 4.989 4.810 4.810 3,231 -0.10(-2.03%)
May 09, 2017 4.810 4.940 4.695 4.910 18,389 +0.06(+1.24%)
May 08, 2017 5.000 5.000 4.800 4.850 9,438 -0.14(-2.81%)
May 05, 2017 4.966 4.990 4.966 4.990 384 +0.05(+1.01%)
May 03, 2017 4.940 41 -0.06(-1.20%)
May 02, 2017 5.030 5.080 4.960 5.000 13,579 -0.07(-1.38%)
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.