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: 4:10 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, 2020 3.380 3.480 3.310 3.320 76,200 -0.12(-3.49%)
Jul 30, 2020 3.440 3.580 3.420 3.440 81,511 -0.12(-3.37%)
Jul 29, 2020 3.550 3.580 3.520 3.560 88,780 +0.01(+0.28%)
Jul 28, 2020 3.600 3.600 3.500 3.550 29,610 -0.02(-0.56%)
Jul 27, 2020 3.530 3.610 3.480 3.570 90,258 +0.09(+2.59%)
Jul 24, 2020 3.540 3.540 3.450 3.480 55,400 -0.03(-0.85%)
Jul 23, 2020 3.400 3.570 3.350 3.510 78,687 +0.06(+1.74%)
Jul 22, 2020 3.110 3.500 3.030 3.450 428,132 +0.54(+18.56%)
Jul 21, 2020 2.900 2.940 2.900 2.910 114,422 +0.01(+0.34%)
Jul 20, 2020 2.930 2.958 2.900 2.900 43,617 -0.05(-1.69%)
Jul 17, 2020 2.900 2.950 2.840 2.950 79,200 +0.07(+2.43%)
Jul 16, 2020 2.930 2.945 2.865 2.880 18,140 -0.08(-2.70%)
Jul 15, 2020 2.810 3.000 2.810 2.960 46,414 +0.12(+4.23%)
Jul 14, 2020 2.900 2.939 2.840 2.840 34,819 -0.09(-3.07%)
Jul 13, 2020 2.870 2.960 2.750 2.930 140,224 +0.00(+0.00%)
Jul 10, 2020 2.990 2.990 2.900 2.930 80,100 -0.04(-1.35%)
Jul 09, 2020 2.930 2.980 2.900 2.970 36,920 +0.01(+0.34%)
Jul 08, 2020 2.860 2.975 2.860 2.960 54,317 +0.09(+3.32%)
Jul 07, 2020 2.930 2.955 2.860 2.865 29,166 -0.07(-2.55%)
Jul 06, 2020 3.020 3.025 2.890 2.940 63,967 +0.00(+0.00%)
Jul 02, 2020 2.850 3.016 2.850 2.940 58,100 +0.06(+2.08%)
Jul 01, 2020 2.960 3.069 2.860 2.880 34,936 -0.08(-2.70%)
Jun 30, 2020 3.000 3.050 2.920 2.960 21,511 +0.04(+1.37%)
Jun 29, 2020 3.080 3.089 2.920 2.920 57,872 -0.08(-2.67%)
Jun 26, 2020 2.970 3.030 2.910 3.000 51,900 +0.03(+1.01%)
Jun 25, 2020 2.960 3.040 2.950 2.970 35,574 +0.02(+0.68%)
Jun 24, 2020 3.000 3.000 2.910 2.950 111,169 -0.04(-1.34%)
Jun 23, 2020 3.000 3.010 2.970 2.990 30,909 +0.02(+0.50%)
Jun 22, 2020 3.100 3.100 2.920 2.975 52,896 -0.08(-2.78%)
Jun 19, 2020 3.050 3.080 3.000 3.060 57,900 +0.04(+1.32%)
Jun 18, 2020 3.040 3.170 3.000 3.020 43,501 -0.06(-2.11%)
Jun 17, 2020 3.300 3.316 3.070 3.085 53,487 -0.19(-5.95%)
Jun 16, 2020 3.640 3.640 3.260 3.280 51,294 +0.06(+1.86%)
Jun 15, 2020 2.960 3.250 2.960 3.220 35,611 +0.18(+5.92%)
Jun 12, 2020 2.990 3.160 2.990 3.040 42,700 +0.07(+2.35%)
Jun 11, 2020 3.200 3.200 2.910 2.970 79,092 -0.31(-9.45%)
Jun 10, 2020 3.410 3.410 3.280 3.280 66,501 -0.09(-2.67%)
Jun 09, 2020 3.420 3.421 3.360 3.370 30,602 -0.09(-2.60%)
Jun 08, 2020 3.270 3.540 3.227 3.460 154,165 +0.27(+8.46%)
Jun 05, 2020 3.170 3.220 3.060 3.190 93,900 +0.14(+4.59%)
Jun 04, 2020 3.100 3.100 3.000 3.050 38,656 +0.00(+0.00%)
Jun 03, 2020 2.960 3.090 2.960 3.050 44,595 +0.12(+4.10%)
Jun 02, 2020 2.870 2.990 2.870 2.930 59,817 +0.04(+1.38%)
Jun 01, 2020 2.860 3.010 2.850 2.890 51,753 +0.00(+0.00%)
May 29, 2020 2.930 2.940 2.840 2.890 47,200 -0.04(-1.37%)
May 28, 2020 2.820 3.090 2.780 2.930 171,861 +0.09(+3.17%)
May 27, 2020 2.840 2.850 2.670 2.840 54,422 +0.11(+4.03%)
May 26, 2020 2.630 2.750 2.550 2.730 122,732 +0.22(+8.76%)
May 22, 2020 2.480 2.525 2.320 2.510 60,300 +0.03(+1.21%)
May 21, 2020 2.610 2.610 2.450 2.480 56,435 -0.03(-1.20%)
May 20, 2020 2.540 2.580 2.490 2.510 47,253 +0.00(+0.00%)
May 19, 2020 2.530 2.600 2.450 2.510 64,488 +0.06(+2.45%)
May 18, 2020 2.380 2.600 2.344 2.450 69,114 +0.16(+6.99%)
May 15, 2020 2.460 2.470 2.260 2.290 145,100 -0.16(-6.53%)
May 14, 2020 2.410 2.549 2.310 2.450 77,231 +0.02(+0.82%)
May 13, 2020 2.450 2.550 2.400 2.430 79,036 +0.00(+0.00%)
May 12, 2020 2.880 2.880 2.400 2.430 132,096 -0.42(-14.74%)
May 11, 2020 2.650 2.880 2.620 2.850 115,901 +0.23(+8.78%)
May 08, 2020 2.370 2.750 2.360 2.620 131,500 +0.33(+14.41%)
May 07, 2020 2.230 2.350 2.210 2.290 90,225 +0.06(+2.69%)
May 06, 2020 2.260 2.260 2.160 2.230 47,452 +0.01(+0.45%)
May 05, 2020 2.280 2.312 2.200 2.220 96,366 -0.07(-3.06%)
May 04, 2020 2.150 2.320 2.150 2.290 79,765 +0.16(+7.51%)
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.