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

Sachem Capital Corp (NY: SACH )

2.630 -0.070 (-2.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2018 2.134 2.145 2.076 2.086 148,048 +0.00(+0.00%)
Nov 29, 2018 2.071 2.108 2.071 2.086 47,032 +0.03(+1.28%)
Nov 28, 2018 2.076 2.092 2.057 2.060 29,291 +0.01(+0.52%)
Nov 27, 2018 2.034 2.160 2.034 2.049 150,314 -0.07(-3.24%)
Nov 26, 2018 2.208 2.208 2.081 2.118 103,938 -0.14(-6.31%)
Nov 23, 2018 2.197 2.261 2.076 2.261 23,854 +0.20(+9.46%)
Nov 21, 2018 2.065 2.065 2.065 0 -0.02(-0.76%)
Nov 20, 2018 2.118 2.129 2.063 2.081 74,079 -0.03(-1.25%)
Nov 19, 2018 2.044 2.150 2.044 2.108 198,948 +0.05(+2.31%)
Nov 16, 2018 2.060 2.097 2.060 2.060 34,266 +0.00(+0.00%)
Nov 15, 2018 2.076 2.113 2.039 2.060 86,604 +0.02(+1.04%)
Nov 14, 2018 2.139 2.150 2.039 2.039 157,851 -0.11(-5.16%)
Nov 13, 2018 2.192 2.192 2.150 2.150 128,025 -0.01(-0.25%)
Nov 12, 2018 2.197 2.213 2.155 2.155 34,505 -0.04(-1.69%)
Nov 09, 2018 2.197 2.213 2.192 2.192 49,601 -0.03(-1.43%)
Nov 08, 2018 2.182 2.224 2.182 2.224 72,437 +0.02(+0.72%)
Nov 07, 2018 2.192 2.213 2.176 2.208 57,973 +0.01(+0.48%)
Nov 06, 2018 2.187 2.197 2.147 2.197 55,703 +0.06(+2.72%)
Nov 05, 2018 2.160 2.181 2.139 2.139 46,930 +0.00(+0.00%)
Nov 02, 2018 2.160 2.160 2.129 2.139 108,669 -0.03(-1.22%)
Nov 01, 2018 2.166 2.187 2.166 2.166 72,772 +0.00(+0.00%)
Oct 31, 2018 2.187 2.187 2.157 2.166 46,688 -0.01(-0.49%)
Oct 30, 2018 2.160 2.213 2.155 2.176 67,123 +0.02(+0.99%)
Oct 29, 2018 2.208 2.240 2.155 2.155 62,043 -0.03(-1.45%)
Oct 26, 2018 2.187 2.207 2.187 2.187 56,299 +0.00(+0.00%)
Oct 25, 2018 2.218 2.233 2.187 2.187 61,580 -0.04(-1.62%)
Oct 24, 2018 2.243 2.248 2.218 2.223 119,481 -0.02(-0.92%)
Oct 23, 2018 2.254 2.259 2.218 2.243 112,816 -0.01(-0.46%)
Oct 22, 2018 2.212 2.259 2.207 2.254 129,854 +0.03(+1.39%)
Oct 19, 2018 2.259 2.305 2.207 2.223 225,976 +0.01(+0.23%)
Oct 18, 2018 2.243 2.243 2.182 2.218 86,459 -0.04(-1.59%)
Oct 17, 2018 2.259 2.259 2.219 2.254 127,869 +0.02(+0.69%)
Oct 16, 2018 2.202 2.243 2.202 2.238 103,501 +0.06(+2.59%)
Oct 15, 2018 2.197 2.207 2.182 2.182 29,836 -0.01(-0.23%)
Oct 12, 2018 2.192 2.223 2.161 2.187 93,897 -0.01(-0.23%)
Oct 11, 2018 2.254 2.279 2.146 2.192 186,941 -0.05(-2.29%)
Oct 10, 2018 2.233 2.274 2.233 2.243 110,188 +0.01(+0.23%)
Oct 09, 2018 2.228 2.284 2.223 2.238 197,641 +0.03(+1.40%)
Oct 08, 2018 2.217 2.238 2.207 2.207 237,947 -0.02(-0.69%)
Oct 05, 2018 2.184 2.228 2.184 2.223 220,132 +0.04(+1.67%)
Oct 04, 2018 2.228 2.228 2.156 2.186 219,737 -0.04(-1.87%)
Oct 03, 2018 2.207 2.238 2.207 2.228 199,030 +0.05(+2.12%)
Oct 02, 2018 2.177 2.233 2.176 2.182 194,283 +0.02(+0.71%)
Oct 01, 2018 2.125 2.176 2.125 2.166 112,799 +0.03(+1.20%)
Sep 28, 2018 2.141 2.141 2.125 2.141 76,948 -0.01(-0.48%)
Sep 27, 2018 2.130 2.156 2.130 2.151 23,667 +0.01(+0.48%)
Sep 26, 2018 2.146 2.156 2.141 2.141 56,262 -0.01(-0.24%)
Sep 25, 2018 2.141 2.161 2.141 2.146 107,253 -0.03(-1.18%)
Sep 24, 2018 2.212 2.212 2.141 2.171 112,133 -0.01(-0.24%)
Sep 21, 2018 2.151 2.177 2.141 2.177 49,870 +0.02(+0.95%)
Sep 20, 2018 2.130 2.177 2.130 2.156 56,418 +0.03(+1.45%)
Sep 19, 2018 2.166 2.166 2.125 2.125 202,866 -0.04(-1.90%)
Sep 18, 2018 2.177 2.177 2.151 2.166 145,879 -0.01(-0.24%)
Sep 17, 2018 2.156 2.177 2.146 2.171 248,476 +0.03(+1.20%)
Sep 14, 2018 2.156 2.156 2.141 2.146 72,468 -0.01(-0.48%)
Sep 13, 2018 2.156 2.156 2.141 2.156 40,658 +0.01(+0.48%)
Sep 12, 2018 2.161 2.167 2.143 2.146 72,016 +0.00(+0.00%)
Sep 11, 2018 2.161 2.177 2.146 2.146 128,683 -0.03(-1.42%)
Sep 10, 2018 2.166 2.177 2.156 2.177 88,758 +0.02(+0.95%)
Sep 07, 2018 2.156 2.166 2.151 2.156 52,208 +0.00(+0.00%)
Sep 06, 2018 2.182 2.182 2.146 2.156 29,349 +0.00(+0.00%)
Sep 05, 2018 2.177 2.177 2.156 2.156 54,959 -0.01(-0.24%)
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.