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, 2023 3.850 3.975 3.850 3.920 672,275 +0.11(+2.89%)
Jul 28, 2023 3.750 3.820 3.720 3.810 310,578 +0.11(+2.97%)
Jul 27, 2023 3.720 3.770 3.680 3.700 311,397 -0.04(-1.07%)
Jul 26, 2023 3.640 3.740 3.630 3.740 392,706 +0.15(+4.18%)
Jul 25, 2023 3.630 3.650 3.570 3.590 214,416 -0.04(-1.10%)
Jul 24, 2023 3.600 3.649 3.600 3.630 162,863 +0.03(+0.83%)
Jul 21, 2023 3.590 3.620 3.560 3.600 146,693 +0.02(+0.56%)
Jul 20, 2023 3.730 3.740 3.580 3.580 325,358 -0.17(-4.53%)
Jul 19, 2023 3.750 3.769 3.730 3.750 200,406 +0.03(+0.81%)
Jul 18, 2023 3.750 3.780 3.700 3.720 214,500 -0.03(-0.80%)
Jul 17, 2023 3.670 3.750 3.660 3.750 206,711 +0.08(+2.18%)
Jul 14, 2023 3.680 3.680 3.651 3.670 147,408 -0.01(-0.27%)
Jul 13, 2023 3.630 3.680 3.630 3.680 140,292 +0.04(+1.10%)
Jul 12, 2023 3.600 3.650 3.590 3.640 199,341 +0.04(+1.11%)
Jul 11, 2023 3.550 3.600 3.550 3.600 121,838 +0.04(+1.12%)
Jul 10, 2023 3.520 3.560 3.510 3.560 126,950 +0.04(+1.14%)
Jul 07, 2023 3.460 3.520 3.460 3.520 122,797 +0.05(+1.44%)
Jul 06, 2023 3.510 3.510 3.440 3.470 165,692 -0.02(-0.57%)
Jul 05, 2023 3.500 3.539 3.480 3.490 285,862 -0.02(-0.57%)
Jul 03, 2023 3.500 3.520 3.481 3.510 112,963 +0.02(+0.57%)
Jun 30, 2023 3.530 3.530 3.445 3.490 210,593 +0.01(+0.29%)
Jun 29, 2023 3.420 3.525 3.420 3.480 256,026 +0.00(+0.00%)
Jun 28, 2023 3.470 3.490 3.420 3.480 126,791 +0.01(+0.29%)
Jun 27, 2023 3.390 3.470 3.390 3.470 167,311 +0.06(+1.76%)
Jun 26, 2023 3.350 3.420 3.330 3.410 228,983 +0.09(+2.71%)
Jun 23, 2023 3.300 3.345 3.290 3.320 114,320 +0.00(+0.00%)
Jun 22, 2023 3.320 3.400 3.310 3.320 147,727 -0.02(-0.60%)
Jun 21, 2023 3.400 3.410 3.335 3.340 154,182 -0.07(-2.05%)
Jun 20, 2023 3.360 3.430 3.332 3.410 174,972 +0.05(+1.49%)
Jun 16, 2023 3.340 3.360 3.295 3.360 236,851 +0.04(+1.20%)
Jun 15, 2023 3.300 3.340 3.290 3.320 148,960 -0.05(-1.48%)
May 08, 2023 3.390 3.400 3.335 3.370 178,892 +0.02(+0.60%)
May 05, 2023 3.330 3.410 3.310 3.350 349,653 +0.05(+1.52%)
May 04, 2023 3.280 3.300 3.230 3.300 247,952 +0.02(+0.61%)
May 03, 2023 3.250 3.298 3.240 3.280 285,026 +0.01(+0.31%)
May 02, 2023 3.410 3.420 3.230 3.270 411,579 -0.14(-4.11%)
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.