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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2020 3.940 4.020 3.890 3.970 48,555 -0.01(-0.25%)
Sep 29, 2020 4.000 4.000 3.900 3.980 24,480 -0.01(-0.25%)
Sep 28, 2020 3.940 4.000 3.910 3.990 84,868 +0.09(+2.31%)
Sep 25, 2020 3.800 3.930 3.800 3.900 38,600 +0.10(+2.63%)
Sep 24, 2020 3.750 3.860 3.710 3.800 73,418 +0.03(+0.80%)
Sep 23, 2020 3.920 3.930 3.760 3.770 56,092 -0.13(-3.33%)
Sep 22, 2020 3.950 3.950 3.800 3.900 65,342 -0.01(-0.26%)
Sep 21, 2020 3.900 3.990 3.820 3.910 136,997 +0.20(+5.39%)
Sep 18, 2020 4.000 4.000 3.710 3.710 133,500 -0.27(-6.78%)
Sep 17, 2020 3.960 4.070 3.910 3.980 48,174 +0.05(+1.27%)
Sep 16, 2020 3.970 4.070 3.920 3.930 91,287 -0.04(-1.01%)
Sep 15, 2020 3.990 4.000 3.870 3.970 79,064 +0.02(+0.51%)
Sep 14, 2020 3.970 4.000 3.840 3.950 130,226 +0.15(+3.95%)
Sep 11, 2020 3.600 3.950 3.550 3.800 338,500 +0.38(+11.11%)
Sep 10, 2020 3.420 3.440 3.400 3.420 17,899 +0.01(+0.29%)
Sep 09, 2020 3.420 3.450 3.400 3.410 26,293 +0.00(+0.00%)
Sep 08, 2020 3.490 3.490 3.380 3.410 36,795 -0.10(-2.76%)
Sep 04, 2020 3.430 3.520 3.370 3.507 32,400 +0.10(+2.84%)
Sep 03, 2020 3.450 3.525 3.400 3.410 63,726 -0.06(-1.73%)
Sep 02, 2020 3.450 3.530 3.424 3.470 67,598 -0.06(-1.70%)
Sep 01, 2020 3.570 3.570 3.450 3.530 48,539 -0.02(-0.56%)
Aug 31, 2020 3.550 3.630 3.520 3.550 36,285 -0.05(-1.39%)
Aug 28, 2020 3.450 3.600 3.430 3.600 38,000 +0.17(+4.96%)
Aug 27, 2020 3.477 3.510 3.375 3.430 97,705 -0.05(-1.44%)
Aug 26, 2020 3.560 3.570 3.460 3.480 28,868 -0.07(-1.97%)
Aug 25, 2020 3.630 3.630 3.528 3.550 14,635 -0.03(-0.84%)
Aug 24, 2020 3.540 3.620 3.400 3.580 58,651 +0.14(+4.07%)
Aug 21, 2020 3.470 3.530 3.414 3.440 53,300 -0.06(-1.71%)
Aug 20, 2020 3.510 3.575 3.500 3.500 29,366 -0.05(-1.41%)
Aug 19, 2020 3.550 3.615 3.540 3.550 31,306 +0.04(+1.14%)
Aug 18, 2020 3.600 3.630 3.500 3.510 55,298 -0.12(-3.31%)
Aug 17, 2020 3.610 3.712 3.610 3.630 70,248 +0.02(+0.55%)
Aug 14, 2020 3.540 3.630 3.520 3.610 15,800 +0.03(+0.84%)
Aug 13, 2020 3.620 3.676 3.580 3.580 37,953 -0.02(-0.56%)
Aug 12, 2020 3.680 3.740 3.600 3.600 36,963 -0.08(-2.17%)
Aug 11, 2020 3.650 3.690 3.600 3.680 53,957 +0.05(+1.38%)
Aug 10, 2020 3.550 3.650 3.543 3.630 110,700 +0.10(+2.83%)
Aug 07, 2020 3.410 3.530 3.360 3.530 74,300 +0.21(+6.33%)
Aug 06, 2020 3.380 3.380 3.310 3.320 17,805 -0.03(-0.90%)
Aug 05, 2020 3.300 3.430 3.210 3.350 55,800 +0.10(+3.08%)
Aug 04, 2020 3.240 3.290 3.180 3.250 79,284 -0.03(-0.94%)
Aug 03, 2020 3.290 3.320 3.150 3.281 74,565 -0.04(-1.18%)
Jul 31, 2020 3.380 3.480 3.310 3.320 76,200 -0.12(-3.49%)
Jul 30, 2020 3.440 3.580 3.420 3.440 81,511 -0.12(-3.37%)
Jul 29, 2020 3.550 3.580 3.520 3.560 88,780 +0.01(+0.28%)
Jul 28, 2020 3.600 3.600 3.500 3.550 29,610 -0.02(-0.56%)
Jul 27, 2020 3.530 3.610 3.480 3.570 90,258 +0.09(+2.59%)
Jul 24, 2020 3.540 3.540 3.450 3.480 55,400 -0.03(-0.85%)
Jul 23, 2020 3.400 3.570 3.350 3.510 78,687 +0.06(+1.74%)
Jul 22, 2020 3.110 3.500 3.030 3.450 428,132 +0.54(+18.56%)
Jul 21, 2020 2.900 2.940 2.900 2.910 114,422 +0.01(+0.34%)
Jul 20, 2020 2.930 2.958 2.900 2.900 43,617 -0.05(-1.69%)
Jul 17, 2020 2.900 2.950 2.840 2.950 79,200 +0.07(+2.43%)
Jul 16, 2020 2.930 2.945 2.865 2.880 18,140 -0.08(-2.70%)
Jul 15, 2020 2.810 3.000 2.810 2.960 46,414 +0.12(+4.23%)
Jul 14, 2020 2.900 2.939 2.840 2.840 34,819 -0.09(-3.07%)
Jul 13, 2020 2.870 2.960 2.750 2.930 140,224 +0.00(+0.00%)
Jul 10, 2020 2.990 2.990 2.900 2.930 80,100 -0.04(-1.35%)
Jul 09, 2020 2.930 2.980 2.900 2.970 36,920 +0.01(+0.34%)
Jul 08, 2020 2.860 2.975 2.860 2.960 54,317 +0.09(+3.32%)
Jul 07, 2020 2.930 2.955 2.860 2.865 29,166 -0.07(-2.55%)
Jul 06, 2020 3.020 3.025 2.890 2.940 63,967 +0.00(+0.00%)
Jul 02, 2020 2.850 3.016 2.850 2.940 58,100 +0.06(+2.08%)
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.