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

Sachem Capital Corp. Common Shares (NY:SACH)

1.240 -0.020 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 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 (%)
Aug 29, 2025 1.260 1.280 1.230 1.240 193,272 -0.02(-1.59%)
Aug 28, 2025 1.230 1.270 1.210 1.260 255,707 +0.04(+3.28%)
Aug 27, 2025 1.220 1.250 1.160 1.220 125,680 -0.01(-0.81%)
Aug 26, 2025 1.210 1.250 1.210 1.230 102,409 +0.02(+1.65%)
Aug 25, 2025 1.220 1.250 1.210 1.210 121,699 -0.03(-2.42%)
Aug 22, 2025 1.180 1.240 1.180 1.240 221,618 +0.07(+5.98%)
Aug 21, 2025 1.160 1.190 1.150 1.170 105,197 +0.02(+1.74%)
Aug 20, 2025 1.150 1.171 1.146 1.150 89,384 +0.00(+0.00%)
Aug 19, 2025 1.170 1.179 1.150 1.150 123,574 +0.00(+0.00%)
Aug 18, 2025 1.130 1.183 1.122 1.150 233,074 +0.02(+1.77%)
Aug 15, 2025 1.130 1.149 1.120 1.130 79,002 +0.00(+0.00%)
Aug 14, 2025 1.120 1.150 1.120 1.130 164,770 +0.01(+0.89%)
Aug 13, 2025 1.120 1.140 1.115 1.120 151,384 +0.01(+0.90%)
Aug 12, 2025 1.110 1.134 1.100 1.110 122,098 +0.00(+0.00%)
Aug 11, 2025 1.140 1.150 1.100 1.110 190,470 -0.02(-1.77%)
Aug 08, 2025 1.150 1.157 1.110 1.130 144,697 -0.03(-2.59%)
Aug 07, 2025 1.180 1.190 1.100 1.160 151,171 +0.00(+0.00%)
Aug 06, 2025 1.190 1.190 1.160 1.160 55,216 -0.03(-2.52%)
Aug 05, 2025 1.160 1.210 1.160 1.190 239,880 +0.03(+2.59%)
Aug 04, 2025 1.160 1.180 1.160 1.160 73,183 +0.00(+0.00%)
Aug 01, 2025 1.160 1.180 1.150 1.160 63,729 +0.00(+0.00%)
Jul 31, 2025 1.180 1.190 1.160 1.160 80,116 -0.01(-0.85%)
Jul 30, 2025 1.190 1.220 1.170 1.170 46,682 -0.03(-2.50%)
Jul 29, 2025 1.200 1.210 1.160 1.200 117,251 +0.00(+0.00%)
Jul 28, 2025 1.210 1.240 1.200 1.200 75,339 -0.03(-2.44%)
Jul 25, 2025 1.240 1.240 1.180 1.230 101,669 -0.02(-1.60%)
Jul 24, 2025 1.230 1.250 1.215 1.250 105,082 +0.00(+0.00%)
Jul 23, 2025 1.210 1.260 1.199 1.250 151,332 +0.06(+5.04%)
Jul 22, 2025 1.170 1.210 1.170 1.190 156,516 +0.02(+1.71%)
Jul 21, 2025 1.160 1.195 1.160 1.170 102,187 +0.03(+2.63%)
Jul 18, 2025 1.210 1.220 1.140 1.140 222,356 -0.07(-5.79%)
Jul 17, 2025 1.240 1.240 1.210 1.210 175,131 -0.01(-0.82%)
Jul 16, 2025 1.230 1.250 1.190 1.220 113,044 -0.02(-1.61%)
Jul 15, 2025 1.240 1.270 1.220 1.240 124,569 +0.00(+0.00%)
Jul 14, 2025 1.290 1.290 1.220 1.240 128,320 -0.05(-3.88%)
Jul 11, 2025 1.300 1.300 1.240 1.290 116,719 +0.00(+0.00%)
Jul 10, 2025 1.300 1.350 1.280 1.290 244,967 -0.01(-0.77%)
Jul 09, 2025 1.290 1.300 1.270 1.300 241,454 +0.02(+1.56%)
Jul 08, 2025 1.170 1.280 1.170 1.280 656,970 +0.13(+11.30%)
Jul 07, 2025 1.210 1.220 1.150 1.150 141,098 -0.08(-6.50%)
Jul 03, 2025 1.210 1.240 1.200 1.230 151,953 +0.04(+3.36%)
Jul 02, 2025 1.150 1.210 1.150 1.190 105,258 +0.05(+4.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.