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

Sachem Capital Corp (NY: SACH )

2.635 -0.015 (-0.57%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 24, 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 (%)
Aug 30, 2019 2.824 2.853 2.778 2.807 109,253 +0.01(+0.21%)
Aug 29, 2019 2.818 2.870 2.790 2.801 81,050 -0.01(-0.21%)
Aug 28, 2019 2.761 2.859 2.755 2.807 100,406 +0.03(+1.04%)
Aug 27, 2019 2.790 2.836 2.726 2.778 232,165 -0.02(-0.83%)
Aug 26, 2019 2.743 2.824 2.738 2.801 131,835 +0.06(+2.11%)
Aug 23, 2019 2.743 2.772 2.726 2.743 231,147 -0.01(-0.42%)
Aug 22, 2019 2.818 2.818 2.726 2.755 534,370 -0.06(-2.05%)
Aug 21, 2019 2.784 2.853 2.784 2.813 253,463 +0.02(+0.62%)
Aug 20, 2019 2.818 2.836 2.778 2.795 241,231 -0.02(-0.82%)
Aug 19, 2019 2.818 2.853 2.790 2.818 195,420 +0.01(+0.41%)
Aug 16, 2019 2.836 2.873 2.772 2.807 460,563 -0.03(-1.02%)
Aug 15, 2019 2.830 2.876 2.818 2.836 145,255 -0.02(-0.61%)
Aug 14, 2019 2.894 2.940 2.830 2.853 359,727 -0.05(-1.59%)
Aug 13, 2019 2.882 2.957 2.876 2.899 183,529 -0.02(-0.59%)
Aug 12, 2019 2.934 2.974 2.870 2.917 288,199 -0.03(-1.17%)
Aug 09, 2019 2.830 2.957 2.830 2.951 445,845 +0.05(+1.79%)
Aug 08, 2019 2.899 2.974 2.870 2.899 298,347 +0.01(+0.20%)
Aug 07, 2019 2.876 2.911 2.830 2.894 380,845 +0.03(+1.01%)
Aug 06, 2019 2.876 2.882 2.842 2.865 347,195 +0.01(+0.20%)
Aug 05, 2019 2.882 2.882 2.830 2.859 529,806 -0.01(-0.40%)
Aug 02, 2019 2.830 2.882 2.824 2.870 464,718 +0.04(+1.43%)
Aug 01, 2019 2.865 2.885 2.830 2.830 373,069 -0.02(-0.81%)
Jul 31, 2019 2.847 2.882 2.830 2.853 380,563 -0.01(-0.40%)
Jul 30, 2019 2.859 2.899 2.830 2.865 445,913 +0.03(+1.02%)
Jul 29, 2019 2.888 2.888 2.830 2.836 520,446 -0.01(-0.41%)
Jul 26, 2019 2.870 2.876 2.842 2.847 404,983 -0.02(-0.80%)
Jul 25, 2019 2.859 2.928 2.853 2.870 387,451 +0.01(+0.40%)
Jul 24, 2019 2.859 2.888 2.842 2.859 2,376,941 -0.13(-4.26%)
Jul 23, 2019 2.969 3.055 2.969 2.986 261,883 +0.02(+0.58%)
Jul 22, 2019 3.044 3.055 2.946 2.969 425,648 -0.09(-2.84%)
Jul 19, 2019 3.130 3.257 3.055 3.055 312,698 -0.11(-3.47%)
Jul 18, 2019 3.222 3.222 3.080 3.165 277,723 +0.03(+0.90%)
Jul 17, 2019 3.097 3.216 3.095 3.137 339,116 +0.03(+1.00%)
Jul 16, 2019 3.058 3.131 3.024 3.106 494,076 +0.05(+1.76%)
Jul 15, 2019 2.984 3.052 2.973 3.052 617,138 +0.09(+3.05%)
Jul 12, 2019 2.945 2.984 2.929 2.962 196,752 +0.02(+0.58%)
Jul 11, 2019 2.995 3.007 2.916 2.945 200,213 -0.05(-1.51%)
Jul 10, 2019 3.001 3.024 2.956 2.990 326,881 -0.01(-0.19%)
Jul 09, 2019 2.911 3.007 2.905 2.995 541,946 +0.12(+4.13%)
Jul 08, 2019 2.911 2.916 2.854 2.877 218,915 -0.02(-0.78%)
Jul 05, 2019 2.905 2.967 2.860 2.899 186,136 +0.01(+0.39%)
Jul 03, 2019 2.860 2.905 2.854 2.888 80,859 +0.03(+1.19%)
Jul 02, 2019 2.894 2.905 2.837 2.854 124,546 -0.03(-0.98%)
Jul 01, 2019 2.984 2.995 2.837 2.882 438,097 -0.12(-3.95%)
Jun 28, 2019 3.018 3.097 2.967 3.001 186,489 -0.01(-0.38%)
Jun 27, 2019 2.990 3.024 2.933 3.012 243,597 +0.06(+1.91%)
Jun 26, 2019 2.973 3.012 2.928 2.956 87,436 -0.01(-0.19%)
Jun 25, 2019 2.922 3.041 2.922 2.962 132,744 +0.05(+1.75%)
Jun 24, 2019 3.120 3.148 2.911 2.911 370,416 -0.21(-6.70%)
Jun 21, 2019 2.928 3.125 2.911 3.120 392,265 +0.18(+6.15%)
Jun 20, 2019 2.939 3.041 2.916 2.939 176,604 -0.03(-1.14%)
Jun 19, 2019 3.001 3.069 2.945 2.973 114,678 -0.03(-0.94%)
Jun 18, 2019 3.012 3.043 2.973 3.001 119,610 -0.01(-0.19%)
Jun 17, 2019 3.052 3.075 2.973 3.007 254,886 -0.05(-1.48%)
Jun 14, 2019 2.990 3.052 2.946 3.052 106,161 +0.06(+2.08%)
Jun 13, 2019 3.035 3.046 2.967 2.990 90,184 -0.02(-0.56%)
Jun 12, 2019 2.888 3.041 2.837 3.007 284,989 +0.09(+3.10%)
Jun 11, 2019 3.035 3.035 2.899 2.916 272,101 -0.12(-3.91%)
Jun 10, 2019 2.945 3.188 2.939 3.035 471,090 +0.10(+3.27%)
Jun 07, 2019 2.967 3.018 2.899 2.939 232,139 +0.01(+0.19%)
Jun 06, 2019 2.877 2.981 2.821 2.933 204,970 +0.06(+1.96%)
Jun 05, 2019 2.792 2.877 2.792 2.877 239,713 +0.08(+3.04%)
Jun 04, 2019 2.764 2.888 2.764 2.792 268,860 +0.03(+1.02%)
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.