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 (%)
Aug 31, 2017 4.800 4.920 4.650 4.650 6,866 -0.35(-7.00%)
Aug 30, 2017 4.780 5.000 4.780 5.000 3,491 +0.06(+1.21%)
Aug 29, 2017 4.767 4.940 4.767 4.940 513 +0.15(+3.13%)
Aug 28, 2017 4.600 4.940 4.600 4.790 2,156 +0.14(+3.01%)
Aug 25, 2017 4.800 4.980 4.650 4.650 1,309 -0.35(-7.00%)
Aug 24, 2017 4.710 5.000 4.710 5.000 36,555 +0.00(+0.00%)
Aug 23, 2017 4.530 5.000 4.530 5.000 4,075 +0.00(+0.00%)
Aug 22, 2017 4.930 5.000 4.920 5.000 806 +0.00(+0.00%)
Aug 21, 2017 4.780 5.000 4.780 5.000 1,688 +0.05(+1.01%)
Aug 18, 2017 4.850 4.990 4.600 4.950 15,956 +0.10(+2.06%)
Aug 17, 2017 4.726 4.850 4.726 4.850 4,325 +0.00(+0.00%)
Aug 16, 2017 4.722 4.850 4.540 4.850 13,228 +0.25(+5.43%)
Aug 15, 2017 4.600 4.840 4.500 4.600 28,900 -0.25(-5.15%)
Aug 14, 2017 4.640 4.850 4.630 4.850 3,622 +0.07(+1.49%)
Aug 11, 2017 4.779 4.849 4.779 4.779 3,360 -0.12(-2.47%)
Aug 10, 2017 4.548 4.900 4.400 4.900 9,676 +0.15(+3.16%)
Aug 08, 2017 4.750 6 -0.10(-2.06%)
Aug 07, 2017 4.550 4.850 4.250 4.850 13,847 -0.09(-1.82%)
Aug 04, 2017 4.940 4.940 4.940 4.940 837 -0.02(-0.40%)
Aug 03, 2017 4.960 4.960 4.812 4.960 2,453 +0.02(+0.40%)
Aug 02, 2017 4.920 5.000 4.650 4.940 6,899 +0.04(+0.82%)
Aug 01, 2017 4.950 4.950 4.508 4.900 7,925 +0.00(+0.00%)
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%)
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.