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 (%)
Sep 30, 2019 4.750 4.770 4.660 4.720 50,182 -0.01(-0.21%)
Sep 27, 2019 4.680 4.780 4.680 4.730 33,900 +0.02(+0.42%)
Sep 26, 2019 4.670 4.750 4.610 4.710 83,945 +0.03(+0.64%)
Sep 25, 2019 4.700 4.740 4.670 4.680 26,068 -0.05(-1.06%)
Sep 24, 2019 4.800 4.800 4.684 4.730 49,845 -0.02(-0.42%)
Sep 23, 2019 4.750 4.765 4.680 4.750 52,022 +0.03(+0.64%)
Sep 20, 2019 4.700 4.730 4.660 4.720 26,900 +0.05(+1.07%)
Sep 19, 2019 4.700 4.795 4.670 4.670 53,674 -0.04(-0.85%)
Sep 18, 2019 4.730 4.750 4.660 4.710 124,115 -0.02(-0.42%)
Sep 17, 2019 4.740 4.830 4.670 4.730 154,254 +0.02(+0.42%)
Sep 16, 2019 4.680 4.760 4.580 4.710 104,104 +0.05(+1.07%)
Sep 13, 2019 4.680 4.700 4.580 4.660 79,200 +0.01(+0.22%)
Sep 12, 2019 4.660 4.730 4.650 4.650 51,131 -0.05(-1.06%)
Sep 11, 2019 4.770 4.770 4.610 4.700 176,056 -0.05(-1.05%)
Sep 10, 2019 4.690 4.800 4.690 4.750 235,389 +0.10(+2.15%)
Sep 09, 2019 4.580 4.680 4.510 4.650 212,535 +0.10(+2.20%)
Sep 06, 2019 4.630 4.720 4.540 4.550 200,800 -0.10(-2.15%)
Sep 05, 2019 4.820 4.840 4.520 4.650 374,190 -0.17(-3.53%)
Sep 04, 2019 4.810 4.880 4.790 4.820 55,469 +0.00(+0.00%)
Sep 03, 2019 4.860 4.900 4.800 4.820 41,727 -0.04(-0.82%)
Aug 30, 2019 4.890 4.940 4.810 4.860 63,100 +0.01(+0.21%)
Aug 29, 2019 4.880 4.970 4.830 4.850 46,811 -0.01(-0.21%)
Aug 28, 2019 4.780 4.950 4.770 4.860 57,990 +0.05(+1.04%)
Aug 27, 2019 4.830 4.910 4.720 4.810 134,088 -0.04(-0.82%)
Aug 26, 2019 4.750 4.890 4.740 4.850 76,142 +0.10(+2.11%)
Aug 23, 2019 4.750 4.800 4.720 4.750 133,500 -0.02(-0.42%)
Aug 22, 2019 4.880 4.880 4.720 4.770 308,628 -0.10(-2.05%)
Aug 21, 2019 4.820 4.940 4.820 4.870 146,389 +0.03(+0.62%)
Aug 20, 2019 4.880 4.910 4.810 4.840 139,324 -0.04(-0.82%)
Aug 19, 2019 4.880 4.940 4.830 4.880 112,866 +0.02(+0.41%)
Aug 16, 2019 4.910 4.975 4.800 4.860 266,000 -0.05(-1.02%)
Aug 15, 2019 4.900 4.980 4.880 4.910 83,893 -0.03(-0.61%)
Aug 14, 2019 5.010 5.090 4.900 4.940 207,762 -0.08(-1.59%)
Aug 13, 2019 4.990 5.120 4.980 5.020 105,998 -0.03(-0.59%)
Aug 12, 2019 5.080 5.150 4.970 5.050 166,451 -0.06(-1.17%)
Aug 09, 2019 4.900 5.120 4.900 5.110 257,500 +0.09(+1.79%)
Aug 08, 2019 5.020 5.150 4.970 5.020 172,312 +0.01(+0.20%)
Aug 07, 2019 4.980 5.040 4.900 5.010 219,959 +0.05(+1.01%)
Aug 06, 2019 4.980 4.990 4.920 4.960 200,524 +0.01(+0.20%)
Aug 05, 2019 4.990 4.990 4.900 4.950 305,992 -0.02(-0.40%)
Aug 02, 2019 4.900 4.990 4.890 4.970 268,400 +0.07(+1.43%)
Aug 01, 2019 4.960 4.995 4.900 4.900 215,468 -0.04(-0.81%)
Jul 31, 2019 4.930 4.990 4.900 4.940 219,796 -0.02(-0.40%)
Jul 30, 2019 4.950 5.020 4.900 4.960 257,539 +0.05(+1.02%)
Jul 29, 2019 5.000 5.000 4.900 4.910 300,586 -0.02(-0.41%)
Jul 26, 2019 4.970 4.980 4.920 4.930 233,900 -0.04(-0.80%)
Jul 25, 2019 4.950 5.070 4.940 4.970 223,774 +0.02(+0.40%)
Jul 24, 2019 4.950 5.000 4.920 4.950 1,372,812 -0.22(-4.26%)
Jul 23, 2019 5.140 5.290 5.140 5.170 151,252 +0.03(+0.58%)
Jul 22, 2019 5.270 5.290 5.100 5.140 245,835 -0.15(-2.84%)
Jul 19, 2019 5.420 5.640 5.290 5.290 180,600 -0.31(-5.54%)
Jul 18, 2019 5.700 5.700 5.450 5.600 156,963 +0.05(+0.90%)
Jul 17, 2019 5.480 5.690 5.477 5.550 191,661 +0.05(+1.00%)
Jul 16, 2019 5.410 5.540 5.350 5.495 279,241 +0.09(+1.76%)
Jul 15, 2019 5.280 5.400 5.260 5.400 348,793 +0.16(+3.05%)
Jul 12, 2019 5.210 5.280 5.182 5.240 111,200 +0.03(+0.58%)
Jul 11, 2019 5.300 5.320 5.160 5.210 113,156 -0.08(-1.51%)
Jul 10, 2019 5.310 5.350 5.230 5.290 184,746 -0.01(-0.19%)
Jul 09, 2019 5.150 5.320 5.140 5.300 306,296 +0.21(+4.13%)
Jul 08, 2019 5.150 5.160 5.050 5.090 123,726 -0.04(-0.78%)
Jul 05, 2019 5.140 5.250 5.060 5.130 105,200 +0.02(+0.39%)
Jul 03, 2019 5.060 5.140 5.050 5.110 45,700 +0.06(+1.19%)
Jul 02, 2019 5.120 5.140 5.020 5.050 70,391 -0.05(-0.98%)
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.