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

Sachem Capital Corp (NY: SACH )

3.200 -0.020 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2022 4.960 5.040 4.960 4.980 149,107 -0.05(-0.99%)
May 27, 2022 5.090 5.090 4.970 5.030 235,196 +0.02(+0.40%)
May 26, 2022 5.020 5.080 4.990 5.010 174,898 -0.01(-0.20%)
May 25, 2022 4.910 5.080 4.900 5.020 132,293 +0.06(+1.21%)
May 24, 2022 4.900 4.990 4.820 4.960 186,786 +0.04(+0.81%)
May 23, 2022 5.010 5.080 4.880 4.920 550,907 -0.08(-1.60%)
May 20, 2022 5.150 5.160 4.870 5.000 346,739 -0.09(-1.77%)
May 19, 2022 4.630 6.020 4.630 5.090 4,262,445 +0.46(+9.94%)
May 18, 2022 4.730 4.730 4.600 4.630 112,624 -0.10(-2.11%)
May 17, 2022 4.640 4.730 4.577 4.730 128,030 +0.16(+3.50%)
May 16, 2022 4.500 4.610 4.470 4.570 104,937 +0.08(+1.78%)
May 13, 2022 4.330 4.530 4.330 4.490 121,476 +0.19(+4.42%)
May 12, 2022 4.430 4.430 4.240 4.300 197,813 -0.11(-2.49%)
May 11, 2022 4.400 4.480 4.320 4.410 207,045 +0.09(+2.08%)
May 10, 2022 4.440 4.484 4.260 4.320 297,503 -0.08(-1.82%)
May 09, 2022 4.700 4.790 4.380 4.400 514,393 -0.35(-7.37%)
May 06, 2022 4.710 4.830 4.710 4.750 167,572 -0.03(-0.63%)
May 05, 2022 4.710 4.790 4.583 4.780 361,210 +0.03(+0.63%)
May 04, 2022 4.790 4.790 4.613 4.750 252,336 -0.02(-0.42%)
May 03, 2022 4.730 4.780 4.660 4.770 186,949 +0.11(+2.36%)
May 02, 2022 4.820 4.830 4.600 4.660 390,903 -0.16(-3.32%)
Apr 29, 2022 4.840 4.910 4.790 4.820 156,138 -0.03(-0.62%)
Apr 28, 2022 4.940 4.940 4.800 4.850 175,043 +0.03(+0.62%)
Apr 27, 2022 4.840 4.850 4.800 4.820 117,442 +0.01(+0.21%)
Apr 26, 2022 4.900 4.900 4.800 4.810 162,802 -0.10(-2.04%)
Apr 25, 2022 4.870 4.910 4.800 4.910 210,571 +0.03(+0.61%)
Apr 22, 2022 4.910 4.940 4.870 4.880 167,494 -0.04(-0.81%)
Apr 21, 2022 5.040 5.040 4.900 4.920 215,023 -0.08(-1.60%)
Apr 20, 2022 4.990 5.040 4.950 5.000 225,216 +0.02(+0.40%)
Apr 19, 2022 5.070 5.080 4.940 4.980 344,822 -0.06(-1.19%)
Apr 18, 2022 4.930 5.080 4.930 5.040 524,294 +0.16(+3.28%)
Apr 14, 2022 4.940 4.990 4.860 4.880 233,417 -0.11(-2.20%)
Apr 13, 2022 4.850 5.010 4.840 4.990 277,885 +0.19(+3.96%)
Apr 12, 2022 4.830 4.870 4.760 4.800 184,616 -0.03(-0.62%)
Apr 11, 2022 4.930 4.950 4.795 4.830 240,655 -0.11(-2.23%)
Apr 08, 2022 4.870 4.960 4.830 4.940 297,469 -0.03(-0.60%)
Apr 07, 2022 5.080 5.088 4.860 4.970 567,156 -0.09(-1.78%)
Apr 06, 2022 5.220 5.225 5.050 5.060 530,368 -0.02(-0.39%)
Apr 05, 2022 5.160 5.190 5.070 5.080 301,689 -0.09(-1.74%)
Apr 04, 2022 5.250 5.285 5.160 5.170 336,352 -0.06(-1.15%)
Apr 01, 2022 5.250 5.270 5.170 5.230 237,925 +0.11(+2.15%)
Mar 31, 2022 5.140 5.250 5.110 5.120 143,872 -0.05(-0.97%)
Mar 30, 2022 5.280 5.290 5.130 5.170 183,919 -0.11(-2.08%)
Mar 29, 2022 5.220 5.290 5.200 5.280 190,170 +0.10(+1.93%)
Mar 28, 2022 5.110 5.220 5.095 5.180 231,616 +0.10(+1.97%)
Mar 25, 2022 5.050 5.090 5.020 5.080 131,149 +0.05(+0.99%)
Mar 24, 2022 5.020 5.060 4.990 5.030 147,670 +0.03(+0.60%)
Mar 23, 2022 5.020 5.050 4.980 5.000 91,230 +0.01(+0.20%)
Mar 22, 2022 4.910 5.060 4.910 4.990 149,078 +0.11(+2.25%)
Mar 21, 2022 4.850 4.940 4.810 4.880 205,985 +0.07(+1.46%)
Mar 18, 2022 4.940 4.940 4.810 4.810 256,009 -0.11(-2.24%)
Mar 17, 2022 4.850 4.980 4.820 4.920 158,264 +0.07(+1.44%)
Mar 16, 2022 4.850 4.970 4.815 4.850 183,355 +0.05(+1.04%)
Mar 15, 2022 4.730 4.860 4.730 4.800 218,818 +0.08(+1.69%)
Mar 14, 2022 4.920 4.960 4.710 4.720 254,082 -0.20(-4.07%)
Mar 11, 2022 5.010 5.050 4.910 4.920 209,094 -0.10(-1.99%)
Mar 10, 2022 4.910 5.030 4.850 5.020 222,954 +0.12(+2.45%)
Mar 09, 2022 4.890 4.950 4.840 4.900 223,693 +0.10(+2.08%)
Mar 08, 2022 4.810 4.890 4.780 4.800 271,937 +0.00(+0.00%)
Mar 07, 2022 4.900 4.980 4.800 4.800 406,502 -0.20(-4.00%)
Mar 04, 2022 4.970 5.000 4.910 5.000 141,316 +0.01(+0.20%)
Mar 03, 2022 5.040 5.042 4.920 4.990 185,513 -0.02(-0.40%)
Mar 02, 2022 4.900 5.010 4.900 5.010 160,794 +0.16(+3.30%)
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.