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 (%)
May 31, 2019 4.970 5.000 4.820 4.870 144,400 -0.05(-1.02%)
May 30, 2019 4.900 5.000 4.830 4.920 99,056 +0.06(+1.23%)
May 29, 2019 4.860 4.890 4.780 4.860 145,883 +0.02(+0.41%)
May 28, 2019 4.820 4.900 4.790 4.840 133,858 +0.00(+0.00%)
May 24, 2019 4.870 4.870 4.780 4.840 72,100 -0.02(-0.41%)
May 23, 2019 4.870 4.890 4.690 4.860 91,378 +0.01(+0.21%)
May 22, 2019 4.730 4.850 4.690 4.850 91,588 +0.08(+1.68%)
May 21, 2019 4.770 4.940 4.680 4.770 116,662 -0.01(-0.21%)
May 20, 2019 4.750 4.950 4.650 4.780 125,551 +0.04(+0.84%)
May 17, 2019 4.670 4.780 4.600 4.740 101,500 +0.07(+1.50%)
May 16, 2019 4.630 4.680 4.590 4.670 56,955 +0.03(+0.65%)
May 15, 2019 4.660 4.680 4.560 4.640 91,739 -0.02(-0.43%)
May 14, 2019 4.650 4.740 4.560 4.660 104,748 +0.05(+1.08%)
May 13, 2019 4.500 4.650 4.500 4.610 90,372 +0.09(+1.99%)
May 10, 2019 4.520 4.590 4.430 4.520 150,600 -0.04(-0.88%)
May 09, 2019 4.420 4.640 4.410 4.560 122,791 +0.14(+3.17%)
May 08, 2019 4.440 4.500 4.410 4.420 42,745 -0.01(-0.23%)
May 07, 2019 4.410 4.460 4.410 4.430 113,613 +0.01(+0.23%)
May 06, 2019 4.400 4.440 4.360 4.420 122,716 +0.01(+0.23%)
May 03, 2019 4.440 4.450 4.400 4.410 192,000 -0.05(-1.12%)
May 02, 2019 4.530 4.560 4.400 4.460 233,143 -0.09(-1.98%)
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.