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 (%)
Aug 31, 2022 3.431 3.442 3.385 3.385 265,298 -0.05(-1.34%)
Aug 30, 2022 3.446 3.469 3.385 3.431 289,816 -0.02(-0.44%)
Aug 29, 2022 3.416 3.492 3.414 3.446 374,647 -0.01(-0.22%)
Aug 26, 2022 3.515 3.530 3.439 3.454 371,322 -0.08(-2.17%)
Aug 25, 2022 3.507 3.538 3.484 3.530 372,441 +0.02(+0.65%)
Aug 24, 2022 3.538 3.595 3.492 3.507 198,567 -0.03(-0.87%)
Aug 23, 2022 3.546 3.569 3.511 3.538 294,842 -0.01(-0.22%)
Aug 22, 2022 3.676 3.676 3.507 3.546 474,792 -0.17(-4.54%)
Aug 19, 2022 3.745 3.745 3.691 3.714 344,038 -0.05(-1.22%)
Aug 18, 2022 3.883 3.883 3.745 3.760 475,881 -0.09(-2.39%)
Aug 17, 2022 3.906 3.906 3.829 3.852 211,493 -0.05(-1.37%)
Aug 16, 2022 3.890 3.906 3.866 3.906 444,533 +0.04(+0.99%)
Aug 15, 2022 3.775 3.909 3.775 3.867 495,329 +0.11(+2.85%)
Aug 12, 2022 3.791 3.806 3.730 3.760 395,593 -0.03(-0.81%)
Aug 11, 2022 3.783 3.848 3.760 3.791 645,676 +0.02(+0.61%)
Aug 10, 2022 3.898 3.898 3.760 3.768 635,545 -0.13(-3.34%)
Aug 09, 2022 3.906 3.906 3.837 3.898 333,390 +0.00(+0.00%)
Aug 08, 2022 3.883 3.921 3.860 3.898 782,698 +0.06(+1.60%)
Aug 05, 2022 3.890 3.890 3.821 3.837 457,880 -0.05(-1.38%)
Aug 04, 2022 3.913 3.929 3.852 3.890 403,634 +0.02(+0.40%)
Aug 03, 2022 3.860 3.913 3.829 3.875 285,530 +0.05(+1.40%)
Aug 02, 2022 3.707 3.867 3.684 3.821 396,052 +0.12(+3.31%)
Aug 01, 2022 3.684 3.745 3.638 3.699 497,987 +0.03(+0.84%)
Jul 29, 2022 3.691 3.791 3.668 3.668 594,418 +0.02(+0.42%)
Jul 28, 2022 3.676 3.730 3.615 3.653 681,422 -0.02(-0.42%)
Jul 27, 2022 3.546 3.676 3.523 3.668 822,213 +0.20(+5.74%)
Jul 26, 2022 3.400 3.492 3.400 3.469 631,910 +0.07(+2.03%)
Jul 25, 2022 3.400 3.461 3.385 3.400 244,169 -0.01(-0.22%)
Jul 22, 2022 3.492 3.500 3.363 3.408 185,083 -0.11(-3.05%)
Jul 21, 2022 3.484 3.523 3.454 3.515 260,065 +0.03(+0.88%)
Jul 20, 2022 3.546 3.546 3.461 3.484 510,714 -0.05(-1.52%)
Jul 19, 2022 3.568 3.598 3.516 3.538 778,446 +0.03(+0.85%)
Jul 18, 2022 3.479 3.538 3.441 3.508 507,531 +0.08(+2.39%)
Jul 15, 2022 3.434 3.516 3.389 3.427 350,025 +0.03(+0.88%)
Jul 14, 2022 3.397 3.408 3.345 3.397 349,247 -0.02(-0.65%)
Jul 13, 2022 3.345 3.434 3.323 3.419 340,720 +0.05(+1.55%)
Jul 12, 2022 3.382 3.452 3.337 3.367 382,779 -0.03(-0.88%)
Jul 11, 2022 3.323 3.457 3.305 3.397 657,358 +0.22(+6.78%)
Jul 08, 2022 3.189 3.195 3.092 3.181 153,276 +0.00(+0.00%)
Jul 07, 2022 3.085 3.196 3.085 3.181 172,816 +0.08(+2.64%)
Jul 06, 2022 3.122 3.159 3.055 3.100 220,490 +0.00(+0.00%)
Jul 05, 2022 3.092 3.122 2.981 3.100 241,003 +0.01(+0.48%)
Jul 01, 2022 3.033 3.100 2.988 3.085 111,096 +0.05(+1.72%)
Jun 30, 2022 3.003 3.062 2.929 3.033 170,810 +0.04(+1.49%)
Jun 29, 2022 3.070 3.077 2.973 2.988 173,053 -0.08(-2.66%)
Jun 28, 2022 3.107 3.144 3.033 3.070 176,517 +0.01(+0.24%)
Jun 27, 2022 3.159 3.218 3.033 3.062 277,982 -0.04(-1.20%)
Jun 24, 2022 3.010 3.144 3.010 3.100 270,304 +0.10(+3.22%)
Jun 23, 2022 2.906 3.033 2.899 3.003 311,586 +0.10(+3.32%)
Jun 22, 2022 2.973 3.092 2.906 2.906 418,640 -0.06(-2.01%)
Jun 21, 2022 2.936 3.166 2.936 2.966 636,872 +0.12(+4.18%)
Jun 17, 2022 2.973 3.100 2.847 2.847 836,532 -0.08(-2.79%)
Jun 16, 2022 3.085 3.107 2.899 2.929 785,122 -0.19(-5.97%)
Jun 15, 2022 3.226 3.256 3.100 3.114 545,653 -0.07(-2.33%)
Jun 14, 2022 3.233 3.241 3.181 3.189 292,052 -0.02(-0.69%)
Jun 13, 2022 3.449 3.493 3.211 3.211 642,906 -0.36(-10.00%)
Jun 10, 2022 3.650 3.657 3.531 3.568 326,940 -0.10(-2.64%)
Jun 09, 2022 3.687 3.716 3.650 3.664 107,025 -0.05(-1.40%)
Jun 08, 2022 3.724 3.738 3.661 3.716 160,285 -0.01(-0.40%)
Jun 07, 2022 3.724 3.746 3.694 3.731 203,590 +0.02(+0.60%)
Jun 06, 2022 3.776 3.806 3.694 3.709 254,875 -0.07(-1.77%)
Jun 03, 2022 3.724 3.783 3.679 3.776 241,462 +0.06(+1.60%)
Jun 02, 2022 3.776 3.806 3.687 3.716 276,334 -0.03(-0.79%)
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.