Skip to main content

Sachem Capital Corp (NY: SACH )

3.180 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 3.870 3.870 3.810 3.840 131,597 +0.03(+0.79%)
Feb 28, 2024 3.890 3.890 3.810 3.810 161,736 -0.09(-2.31%)
Feb 27, 2024 3.780 3.910 3.710 3.900 613,746 +0.14(+3.72%)
Feb 26, 2024 3.890 3.900 3.760 3.760 300,327 -0.17(-4.33%)
Feb 23, 2024 3.800 3.930 3.760 3.930 779,798 +0.12(+3.15%)
Feb 22, 2024 3.720 3.820 3.680 3.810 783,693 +0.09(+2.42%)
Feb 21, 2024 3.570 3.740 3.550 3.720 655,059 +0.14(+3.91%)
Feb 20, 2024 3.530 3.590 3.500 3.580 215,358 +0.05(+1.42%)
Feb 16, 2024 3.540 3.580 3.510 3.530 175,389 -0.03(-0.84%)
Feb 15, 2024 3.490 3.560 3.490 3.560 150,886 +0.07(+2.01%)
Feb 14, 2024 3.450 3.540 3.440 3.490 191,181 +0.08(+2.35%)
Feb 13, 2024 3.450 3.510 3.385 3.410 359,633 -0.11(-3.12%)
Feb 12, 2024 3.480 3.560 3.480 3.520 170,643 +0.03(+0.86%)
Feb 09, 2024 3.520 3.530 3.440 3.490 242,219 -0.04(-1.13%)
Feb 08, 2024 3.460 3.545 3.450 3.530 206,595 +0.09(+2.62%)
Feb 07, 2024 3.510 3.520 3.440 3.440 217,481 -0.05(-1.43%)
Feb 06, 2024 3.520 3.530 3.465 3.490 191,781 -0.03(-0.85%)
Feb 05, 2024 3.510 3.560 3.460 3.520 186,003 -0.02(-0.56%)
Feb 02, 2024 3.530 3.560 3.520 3.540 138,037 -0.04(-1.12%)
Feb 01, 2024 3.600 3.650 3.480 3.580 329,353 -0.01(-0.28%)
Jan 31, 2024 3.650 3.680 3.590 3.590 238,748 -0.08(-2.18%)
Jan 30, 2024 3.720 3.769 3.660 3.670 148,842 -0.08(-2.13%)
Jan 29, 2024 3.750 3.770 3.730 3.750 104,639 +0.00(+0.00%)
Jan 26, 2024 3.750 3.800 3.750 3.750 141,336 -0.01(-0.27%)
Jan 25, 2024 3.740 3.770 3.733 3.760 110,466 +0.03(+0.80%)
Jan 24, 2024 3.770 3.770 3.710 3.730 97,573 -0.02(-0.53%)
Jan 23, 2024 3.770 3.780 3.710 3.750 130,645 +0.00(+0.00%)
Jan 22, 2024 3.750 3.790 3.730 3.750 214,084 -0.04(-1.06%)
Jan 19, 2024 3.700 3.790 3.635 3.790 332,898 +0.11(+2.99%)
Jan 18, 2024 3.720 3.725 3.630 3.680 214,572 +0.00(+0.00%)
Jan 17, 2024 3.680 3.705 3.655 3.680 203,157 -0.03(-0.81%)
Jan 16, 2024 3.740 3.750 3.680 3.710 204,040 -0.07(-1.85%)
Jan 12, 2024 3.790 3.815 3.740 3.780 252,917 +0.01(+0.27%)
Jan 11, 2024 3.800 3.840 3.740 3.770 282,543 -0.03(-0.79%)
Jan 10, 2024 3.840 3.849 3.780 3.800 250,559 -0.04(-1.04%)
Jan 09, 2024 3.810 3.840 3.770 3.840 212,462 +0.02(+0.52%)
Jan 08, 2024 3.800 3.839 3.790 3.820 305,141 +0.04(+1.06%)
Jan 05, 2024 3.760 3.805 3.740 3.780 260,891 +0.02(+0.53%)
Jan 04, 2024 3.720 3.800 3.720 3.760 357,527 +0.01(+0.27%)
Jan 03, 2024 3.700 3.750 3.640 3.750 239,849 +0.04(+1.08%)
Jan 02, 2024 3.730 3.740 3.640 3.710 999,140 -0.03(-0.80%)
Dec 29, 2023 3.770 3.790 3.715 3.740 379,557 -0.06(-1.58%)
Dec 28, 2023 3.720 3.820 3.690 3.800 375,401 +0.00(+0.00%)
Dec 27, 2023 3.820 3.850 3.790 3.800 441,556 -0.03(-0.78%)
Dec 26, 2023 3.770 3.835 3.770 3.830 490,262 +0.09(+2.41%)
Dec 22, 2023 3.690 3.770 3.690 3.740 461,737 +0.02(+0.54%)
Dec 21, 2023 3.710 3.720 3.610 3.720 1,023,216 +0.04(+1.09%)
Dec 20, 2023 3.720 3.765 3.650 3.680 786,997 -0.01(-0.27%)
Dec 19, 2023 3.740 3.740 3.640 3.690 920,294 +0.00(+0.00%)
Dec 18, 2023 3.830 3.830 3.640 3.690 1,406,997 -0.11(-2.89%)
Dec 15, 2023 3.830 3.830 3.760 3.800 560,086 -0.03(-0.78%)
Dec 14, 2023 3.930 3.980 3.810 3.830 412,004 -0.03(-0.78%)
Dec 13, 2023 3.800 3.880 3.750 3.860 202,607 +0.08(+2.12%)
Dec 12, 2023 3.780 3.840 3.771 3.780 176,993 +0.00(+0.00%)
Dec 11, 2023 3.780 3.818 3.760 3.780 219,391 +0.01(+0.27%)
Dec 08, 2023 3.830 3.830 3.760 3.770 166,590 -0.08(-2.08%)
Dec 07, 2023 3.790 3.860 3.790 3.850 197,485 +0.07(+1.85%)
Dec 06, 2023 3.870 3.910 3.775 3.780 207,084 -0.09(-2.33%)
Dec 05, 2023 3.820 3.910 3.820 3.870 227,662 +0.00(+0.00%)
Dec 04, 2023 3.850 3.910 3.830 3.870 237,443 -0.02(-0.51%)
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.