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

Sachem Capital Corp (NY: SACH )

2.970 -0.070 (-2.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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, 2023 3.100 3.110 3.050 3.100 172,827 -0.01(-0.32%)
May 30, 2023 3.060 3.120 3.050 3.110 248,375 +0.06(+1.97%)
May 26, 2023 3.000 3.060 2.985 3.050 285,509 +0.05(+1.67%)
May 25, 2023 3.020 3.030 2.990 3.000 339,377 -0.04(-1.32%)
May 24, 2023 3.050 3.060 3.000 3.040 254,114 -0.01(-0.33%)
May 23, 2023 3.060 3.130 3.050 3.050 394,674 +0.00(+0.00%)
May 22, 2023 3.140 3.140 3.040 3.050 547,844 -0.06(-1.93%)
May 19, 2023 3.170 3.171 3.080 3.110 184,681 -0.06(-1.89%)
May 18, 2023 3.130 3.190 3.120 3.170 281,511 +0.04(+1.28%)
May 17, 2023 3.150 3.190 3.090 3.130 349,930 +0.06(+1.95%)
May 16, 2023 3.160 3.190 3.070 3.070 447,789 -0.12(-3.76%)
May 15, 2023 3.320 3.320 3.135 3.190 770,795 -0.13(-3.92%)
May 12, 2023 3.310 3.340 3.270 3.320 158,882 -0.01(-0.30%)
May 11, 2023 3.360 3.370 3.270 3.330 209,077 -0.02(-0.60%)
May 10, 2023 3.320 3.400 3.319 3.350 190,029 +0.04(+1.21%)
May 09, 2023 3.370 3.370 3.290 3.310 197,555 -0.06(-1.78%)
May 08, 2023 3.390 3.400 3.335 3.370 178,892 +0.02(+0.60%)
May 05, 2023 3.330 3.410 3.310 3.350 349,653 +0.05(+1.52%)
May 04, 2023 3.280 3.300 3.230 3.300 247,952 +0.02(+0.61%)
May 03, 2023 3.250 3.298 3.240 3.280 285,026 +0.01(+0.31%)
May 02, 2023 3.410 3.420 3.230 3.270 411,579 -0.14(-4.11%)
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.