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

Sachem Capital Corp (NY: SACH )

3.140 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 4, 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, 2019 4.930 4.990 4.900 4.940 219,796 -0.02(-0.40%)
Jul 30, 2019 4.950 5.020 4.900 4.960 257,539 +0.05(+1.02%)
Jul 29, 2019 5.000 5.000 4.900 4.910 300,586 -0.02(-0.41%)
Jul 26, 2019 4.970 4.980 4.920 4.930 233,900 -0.04(-0.80%)
Jul 25, 2019 4.950 5.070 4.940 4.970 223,774 +0.02(+0.40%)
Jul 24, 2019 4.950 5.000 4.920 4.950 1,372,812 -0.22(-4.26%)
Jul 23, 2019 5.140 5.290 5.140 5.170 151,252 +0.03(+0.58%)
Jul 22, 2019 5.270 5.290 5.100 5.140 245,835 -0.15(-2.84%)
Jul 19, 2019 5.420 5.640 5.290 5.290 180,600 -0.31(-5.54%)
Jul 18, 2019 5.700 5.700 5.450 5.600 156,963 +0.05(+0.90%)
Jul 17, 2019 5.480 5.690 5.477 5.550 191,661 +0.05(+1.00%)
Jul 16, 2019 5.410 5.540 5.350 5.495 279,241 +0.09(+1.76%)
Jul 15, 2019 5.280 5.400 5.260 5.400 348,793 +0.16(+3.05%)
Jul 12, 2019 5.210 5.280 5.182 5.240 111,200 +0.03(+0.58%)
Jul 11, 2019 5.300 5.320 5.160 5.210 113,156 -0.08(-1.51%)
Jul 10, 2019 5.310 5.350 5.230 5.290 184,746 -0.01(-0.19%)
Jul 09, 2019 5.150 5.320 5.140 5.300 306,296 +0.21(+4.13%)
Jul 08, 2019 5.150 5.160 5.050 5.090 123,726 -0.04(-0.78%)
Jul 05, 2019 5.140 5.250 5.060 5.130 105,200 +0.02(+0.39%)
Jul 03, 2019 5.060 5.140 5.050 5.110 45,700 +0.06(+1.19%)
Jul 02, 2019 5.120 5.140 5.020 5.050 70,391 -0.05(-0.98%)
Jul 01, 2019 5.280 5.300 5.020 5.100 247,603 -0.21(-3.95%)
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%)
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.