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

Sachem Capital Corp (NY: SACH )

2.550 -0.080 (-3.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Feb 28, 2018 1.653 1.735 1.633 1.663 44,601 +0.04(+2.40%)
Feb 27, 2018 1.702 1.731 1.609 1.624 113,013 -0.07(-4.02%)
Feb 26, 2018 1.721 1.731 1.692 1.692 45,292 -0.02(-1.14%)
Feb 23, 2018 1.726 1.777 1.706 1.711 60,321 -0.00(-0.14%)
Feb 22, 2018 1.750 1.677 1.714 188,552 -0.02(-0.98%)
Feb 21, 2018 1.736 1.745 1.726 1.731 36,910 -0.01(-0.84%)
Feb 20, 2018 1.739 1.785 1.731 1.745 18,531 -0.01(-0.83%)
Feb 16, 2018 1.760 1.760 1.760 0 -0.04(-2.16%)
Feb 15, 2018 1.799 1.807 1.750 1.799 22,694 +0.04(+2.07%)
Feb 14, 2018 1.758 1.786 1.654 1.762 146,352 +0.00(+0.00%)
Feb 13, 2018 1.748 1.791 1.720 1.762 34,923 +0.04(+2.19%)
Feb 12, 2018 1.748 1.769 1.724 1.724 15,241 -0.02(-1.35%)
Feb 09, 2018 1.687 1.792 1.677 1.748 20,551 -0.00(-0.27%)
Feb 08, 2018 1.753 1.805 1.724 1.753 25,811 -0.01(-0.80%)
Feb 07, 2018 1.857 1.767 1.767 28,925 +0.01(+0.54%)
Feb 06, 2018 1.773 1.805 1.758 1.758 7,767 +0.00(+0.27%)
Feb 05, 2018 1.764 1.753 1.753 48,966 +0.00(+0.00%)
Feb 02, 2018 1.772 1.786 1.753 1.753 77,085 -0.05(-2.62%)
Feb 01, 2018 1.785 1.809 1.772 1.800 18,452 +0.02(+1.06%)
Jan 31, 2018 1.810 1.810 1.753 1.781 97,576 -0.04(-2.08%)
Jan 30, 2018 1.843 1.801 1.819 114,229 -0.02(-1.28%)
Jan 29, 2018 1.843 1.847 1.843 1.843 43,669 -0.00(-0.26%)
Jan 26, 2018 1.876 1.876 1.843 1.847 81,081 -0.03(-1.76%)
Jan 25, 2018 1.866 1.894 1.866 1.880 41,324 -0.00(-0.25%)
Jan 24, 2018 1.871 1.901 1.866 1.885 44,293 +0.01(+0.50%)
Jan 23, 2018 1.869 1.876 1.866 1.876 68,443 +0.01(+0.51%)
Jan 22, 2018 1.866 1.871 1.866 1.866 10,568 -0.01(-0.50%)
Jan 19, 2018 1.866 1.876 1.857 1.876 27,775 +0.02(+1.02%)
Jan 18, 2018 1.843 1.871 1.843 1.857 18,653 +0.01(+0.51%)
Jan 17, 2018 1.876 1.878 1.847 1.847 38,225 -0.03(-1.76%)
Jan 16, 2018 1.857 1.895 1.857 1.880 65,469 +0.00(+0.00%)
Jan 12, 2018 1.880 1.880 1.880 0 -0.01(-0.75%)
Jan 11, 2018 1.877 1.895 1.871 1.895 15,772 +0.02(+1.26%)
Jan 10, 2018 1.879 1.866 1.871 17,387 -0.01(-0.50%)
Jan 09, 2018 1.885 1.895 1.866 1.880 45,646 +0.01(+0.51%)
Jan 08, 2018 1.857 1.880 1.852 1.871 25,489 +0.01(+0.51%)
Jan 05, 2018 1.857 1.904 1.857 1.861 46,276 -0.00(-0.25%)
Jan 04, 2018 1.880 1.956 1.847 1.866 108,495 +0.02(+1.02%)
Jan 03, 2018 1.847 1.857 1.847 1.847 24,363 +0.00(+0.26%)
Jan 02, 2018 1.847 1.857 1.843 1.843 49,028 -0.02(-1.02%)
Dec 29, 2017 1.861 1.861 1.861 0 +0.01(+0.77%)
Dec 28, 2017 1.847 1.852 1.847 1.847 101,974 +0.00(+0.00%)
Dec 27, 2017 1.861 1.861 1.847 1.847 60,635 -0.00(-0.26%)
Dec 26, 2017 1.861 1.861 1.847 1.852 45,601 -0.00(-0.25%)
Dec 22, 2017 1.848 1.861 1.845 1.857 62,191 +0.01(+0.51%)
Dec 21, 2017 1.861 1.861 1.847 1.847 40,257 +0.00(+0.00%)
Dec 20, 2017 1.847 1.857 1.847 1.847 32,940 +0.00(+0.26%)
Dec 19, 2017 1.876 1.876 1.843 1.843 54,578 -0.03(-1.76%)
Dec 18, 2017 1.843 1.876 1.843 1.876 134,804 +0.02(+1.02%)
Dec 15, 2017 1.852 1.857 1.847 1.857 30,072 +0.01(+0.77%)
Dec 14, 2017 1.847 1.852 1.843 1.843 29,919 +0.00(+0.00%)
Dec 13, 2017 1.861 1.861 1.843 1.843 20,251 -0.00(-0.26%)
Dec 12, 2017 1.847 1.859 1.847 1.847 32,745 -0.00(-0.26%)
Dec 11, 2017 1.871 1.885 1.847 1.852 23,163 -0.03(-1.51%)
Dec 08, 2017 1.843 1.880 1.843 1.880 27,441 +0.02(+1.27%)
Dec 07, 2017 1.861 1.861 1.852 1.857 10,794 +0.00(+0.00%)
Dec 06, 2017 1.847 1.866 1.847 1.857 17,571 -0.01(-0.76%)
Dec 05, 2017 1.852 1.871 1.843 1.871 32,347 +0.00(+0.25%)
Dec 04, 2017 1.843 1.861 1.843 1.866 24,169 +0.00(+0.00%)
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.