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

Sachem Capital Corp (NY: SACH )

3.020 +0.060 (+2.03%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 29, 2022 4.820 4.950 4.790 4.790 455,215 +0.02(+0.42%)
Jul 28, 2022 4.800 4.870 4.720 4.770 521,844 -0.02(-0.42%)
Jul 27, 2022 4.630 4.800 4.600 4.790 629,664 +0.26(+5.74%)
Jul 26, 2022 4.440 4.560 4.440 4.530 483,927 +0.09(+2.03%)
Jul 25, 2022 4.440 4.520 4.420 4.440 186,989 -0.01(-0.22%)
Jul 22, 2022 4.560 4.570 4.391 4.450 141,740 -0.14(-3.05%)
Jul 21, 2022 4.550 4.600 4.510 4.590 199,162 +0.04(+0.88%)
Jul 20, 2022 4.630 4.630 4.520 4.550 391,113 -0.21(-4.41%)
Jul 19, 2022 4.800 4.840 4.730 4.760 578,613 +0.04(+0.85%)
Jul 18, 2022 4.680 4.760 4.630 4.720 377,244 +0.11(+2.39%)
Jul 15, 2022 4.620 4.730 4.560 4.610 260,171 +0.04(+0.88%)
Jul 14, 2022 4.570 4.585 4.500 4.570 259,593 -0.03(-0.65%)
Jul 13, 2022 4.500 4.620 4.470 4.600 253,255 +0.07(+1.55%)
Jul 12, 2022 4.550 4.644 4.490 4.530 284,517 -0.04(-0.88%)
Jul 11, 2022 4.470 4.650 4.447 4.570 488,609 +0.29(+6.78%)
Jul 08, 2022 4.290 4.299 4.160 4.280 113,929 +0.00(+0.00%)
Jul 07, 2022 4.150 4.300 4.150 4.280 128,453 +0.11(+2.64%)
Jul 06, 2022 4.200 4.250 4.110 4.170 163,889 +0.00(+0.00%)
Jul 05, 2022 4.160 4.200 4.010 4.170 179,136 +0.02(+0.48%)
Jul 01, 2022 4.080 4.170 4.020 4.150 82,577 +0.07(+1.72%)
Jun 30, 2022 4.040 4.120 3.940 4.080 126,962 +0.06(+1.49%)
Jun 29, 2022 4.130 4.140 4.000 4.020 128,629 -0.11(-2.66%)
Jun 28, 2022 4.180 4.230 4.080 4.130 131,204 +0.01(+0.24%)
Jun 27, 2022 4.250 4.329 4.080 4.120 206,622 -0.05(-1.20%)
Jun 24, 2022 4.050 4.230 4.050 4.170 200,915 +0.13(+3.22%)
Jun 23, 2022 3.910 4.080 3.900 4.040 231,600 +0.13(+3.32%)
Jun 22, 2022 4.000 4.160 3.910 3.910 311,172 -0.08(-2.01%)
Jun 21, 2022 3.950 4.260 3.950 3.990 473,382 +0.16(+4.18%)
Jun 17, 2022 4.000 4.170 3.830 3.830 621,788 -0.11(-2.79%)
Jun 16, 2022 4.150 4.180 3.900 3.940 583,575 -0.25(-5.97%)
Jun 15, 2022 4.340 4.380 4.170 4.190 405,580 -0.10(-2.33%)
Jun 14, 2022 4.350 4.360 4.280 4.290 217,080 -0.03(-0.69%)
Jun 13, 2022 4.640 4.700 4.320 4.320 477,867 -0.48(-10.00%)
Jun 10, 2022 4.910 4.920 4.750 4.800 243,012 -0.13(-2.64%)
Jun 09, 2022 4.960 5.000 4.910 4.930 79,551 -0.07(-1.40%)
Jun 08, 2022 5.010 5.029 4.925 5.000 119,139 -0.02(-0.40%)
Jun 07, 2022 5.010 5.040 4.970 5.020 151,327 +0.03(+0.60%)
Jun 06, 2022 5.080 5.120 4.970 4.990 189,447 -0.09(-1.77%)
Jun 03, 2022 5.010 5.090 4.950 5.080 179,477 +0.08(+1.60%)
Jun 02, 2022 5.080 5.120 4.960 5.000 205,397 -0.04(-0.79%)
Jun 01, 2022 5.000 5.070 4.980 5.040 133,168 +0.06(+1.20%)
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%)
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.