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

Sachem Capital Corp (NY: SACH )

3.065 -0.025 (-0.81%)
Streaming Delayed Price Updated: 9:54 AM 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 (%)
Sep 28, 2018 4.170 4.170 4.140 4.170 39,500 -0.02(-0.48%)
Sep 27, 2018 4.150 4.200 4.150 4.190 12,149 +0.02(+0.48%)
Sep 26, 2018 4.180 4.200 4.170 4.170 28,881 -0.01(-0.24%)
Sep 25, 2018 4.170 4.210 4.170 4.180 55,056 -0.05(-1.18%)
Sep 24, 2018 4.310 4.310 4.170 4.230 57,561 -0.01(-0.24%)
Sep 21, 2018 4.190 4.240 4.170 4.240 25,600 +0.04(+0.95%)
Sep 20, 2018 4.150 4.240 4.150 4.200 28,961 +0.06(+1.45%)
Sep 19, 2018 4.220 4.220 4.140 4.140 104,137 -0.08(-1.90%)
Sep 18, 2018 4.240 4.240 4.190 4.220 74,884 -0.01(-0.24%)
Sep 17, 2018 4.200 4.240 4.180 4.230 127,550 +0.05(+1.20%)
Sep 14, 2018 4.200 4.200 4.170 4.180 37,200 -0.02(-0.48%)
Sep 13, 2018 4.200 4.200 4.170 4.200 20,871 +0.02(+0.48%)
Sep 12, 2018 4.210 4.221 4.176 4.180 36,968 +0.00(+0.00%)
Sep 11, 2018 4.210 4.240 4.180 4.180 66,057 -0.06(-1.42%)
Sep 10, 2018 4.220 4.240 4.200 4.240 45,562 +0.04(+0.95%)
Sep 07, 2018 4.200 4.220 4.190 4.200 26,800 +0.00(+0.00%)
Sep 06, 2018 4.250 4.250 4.180 4.200 15,066 +0.00(+0.00%)
Sep 05, 2018 4.240 4.240 4.200 4.200 28,212 -0.01(-0.24%)
Sep 04, 2018 4.210 4.260 4.210 4.210 19,409 -0.03(-0.71%)
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%)
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.