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

Sachem Capital Corp (NY: SACH )

3.090 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 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, 2018 4.240 4.240 4.240 0 +0.00(+0.00%)
Aug 30, 2018 4.228 4.240 4.228 4.240 3,919 +0.02(+0.47%)
Aug 29, 2018 4.250 4.250 4.220 4.220 3,365 +0.01(+0.24%)
Aug 28, 2018 4.240 4.270 4.210 4.210 24,910 -0.06(-1.41%)
Aug 27, 2018 4.250 4.300 4.220 4.270 33,522 +0.07(+1.67%)
Aug 24, 2018 4.250 4.250 4.190 4.200 45,700 -0.02(-0.47%)
Aug 23, 2018 4.230 4.270 4.210 4.220 33,208 +0.02(+0.48%)
Aug 22, 2018 4.190 4.270 4.190 4.200 29,874 -0.01(-0.24%)
Aug 21, 2018 4.230 4.300 4.210 4.210 64,116 +0.01(+0.24%)
Aug 20, 2018 4.240 4.249 4.190 4.200 58,944 +0.08(+1.94%)
Aug 17, 2018 4.150 4.250 4.120 4.120 45,000 -0.04(-0.96%)
Aug 16, 2018 4.148 4.170 4.148 4.160 20,310 +0.02(+0.48%)
Aug 15, 2018 4.190 4.190 4.080 4.140 39,244 -0.08(-1.90%)
Aug 14, 2018 4.150 4.250 4.147 4.220 63,462 +0.10(+2.43%)
Aug 13, 2018 4.140 4.140 4.080 4.120 17,893 +0.02(+0.49%)
Aug 10, 2018 4.050 4.110 4.050 4.100 22,400 +0.05(+1.23%)
Aug 09, 2018 4.201 4.201 4.040 4.050 49,449 -0.15(-3.57%)
Aug 08, 2018 4.350 4.350 4.150 4.200 47,266 +0.11(+2.69%)
Aug 07, 2018 4.100 4.130 4.080 4.090 11,266 -0.01(-0.24%)
Aug 06, 2018 4.165 4.165 4.090 4.100 45,204 -0.04(-0.97%)
Aug 03, 2018 4.160 4.210 4.140 4.140 25,500 -0.04(-0.96%)
Aug 02, 2018 4.170 4.210 4.124 4.180 25,974 +0.03(+0.68%)
Aug 01, 2018 4.129 4.190 4.100 4.152 13,552 -0.02(-0.44%)
Jul 31, 2018 4.090 4.170 4.090 4.170 13,902 +0.08(+1.96%)
Jul 30, 2018 4.140 4.190 4.090 4.090 35,909 -0.03(-0.73%)
Jul 27, 2018 4.100 4.210 4.050 4.120 54,900 -0.03(-0.72%)
Jul 26, 2018 4.220 4.220 4.150 4.150 40,784 -0.05(-1.19%)
Jul 25, 2018 4.240 4.240 4.200 4.200 16,821 -0.01(-0.24%)
Jul 24, 2018 4.240 4.240 4.210 4.210 16,587 +0.00(+0.00%)
Jul 23, 2018 4.180 4.240 4.180 4.210 36,096 +0.03(+0.72%)
Jul 20, 2018 4.200 4.227 4.180 4.180 21,794 -0.07(-1.65%)
Jul 19, 2018 4.200 4.292 4.170 4.250 56,262 -0.14(-3.19%)
Jul 18, 2018 4.350 4.390 4.250 4.390 116,969 +0.10(+2.33%)
Jul 17, 2018 4.310 4.350 4.220 4.290 111,564 +0.04(+0.94%)
Jul 16, 2018 4.300 4.330 4.250 4.250 168,150 +0.02(+0.47%)
Jul 13, 2018 4.250 4.289 4.218 4.230 31,908 -0.01(-0.24%)
Jul 12, 2018 4.240 4.240 4.150 4.240 26,544 +0.09(+2.17%)
Jul 11, 2018 4.090 4.150 4.090 4.150 9,464 +0.04(+0.97%)
Jul 10, 2018 4.130 4.130 4.050 4.110 12,512 -0.03(-0.72%)
Jul 09, 2018 4.080 4.200 4.070 4.140 15,063 +0.09(+2.22%)
Jul 06, 2018 4.027 4.060 4.027 4.050 16,984 +0.03(+0.75%)
Jul 05, 2018 3.980 4.079 3.980 4.020 9,647 +0.05(+1.26%)
Jul 03, 2018 3.970 3.970 3.970 0 +0.01(+0.25%)
Jul 02, 2018 4.064 4.109 3.960 3.960 27,765 -0.14(-3.41%)
Jun 29, 2018 4.140 4.059 4.100 17,170 -0.03(-0.73%)
Jun 28, 2018 4.090 4.148 4.050 4.130 42,047 +0.12(+2.99%)
Jun 27, 2018 4.000 4.090 4.000 4.010 120,365 -0.02(-0.50%)
Jun 26, 2018 4.110 4.170 4.000 4.030 107,182 -0.14(-3.36%)
Jun 25, 2018 4.550 4.550 4.070 4.170 102,179 -0.33(-7.33%)
Jun 22, 2018 4.250 4.500 4.160 4.500 76,335 +0.34(+8.17%)
Jun 21, 2018 4.173 4.210 4.130 4.160 124,650 +0.02(+0.48%)
Jun 20, 2018 4.100 4.189 4.100 4.140 25,268 +0.04(+0.98%)
Jun 19, 2018 4.210 4.210 4.100 4.100 58,876 -0.05(-1.20%)
Jun 18, 2018 4.250 4.250 4.110 4.150 17,192 -0.10(-2.35%)
Jun 15, 2018 4.250 3.990 4.250 117,493 +0.09(+2.16%)
Jun 14, 2018 3.970 4.200 3.960 4.160 66,325 +0.20(+5.05%)
Jun 13, 2018 3.950 3.990 3.920 3.960 23,780 +0.05(+1.28%)
Jun 12, 2018 4.000 4.000 3.910 3.910 14,243 -0.09(-2.25%)
Jun 11, 2018 3.910 4.000 3.910 4.000 25,254 +0.11(+2.83%)
Jun 08, 2018 3.930 3.950 3.880 3.890 44,620 -0.01(-0.26%)
Jun 07, 2018 3.960 3.970 3.891 3.900 8,984 +0.02(+0.52%)
Jun 06, 2018 3.950 3.880 3.880 11,400 +0.01(+0.26%)
Jun 05, 2018 3.800 3.900 3.800 3.870 12,846 +0.04(+1.04%)
Jun 04, 2018 3.850 3.935 3.819 3.830 39,146 -0.02(-0.52%)
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.