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 (%)
Mar 31, 2021 5.200 5.240 5.170 5.220 220,402 +0.06(+1.16%)
Mar 30, 2021 5.100 5.160 5.070 5.160 74,473 +0.09(+1.78%)
Mar 29, 2021 5.240 5.260 5.043 5.070 264,388 -0.15(-2.87%)
Mar 26, 2021 5.230 5.270 5.160 5.220 219,400 +0.03(+0.58%)
Mar 25, 2021 5.100 5.220 5.050 5.190 199,186 +0.10(+1.96%)
Mar 24, 2021 5.390 5.410 5.090 5.090 286,276 -0.31(-5.74%)
Mar 23, 2021 5.530 5.550 5.250 5.400 697,500 -0.03(-0.55%)
Mar 22, 2021 5.250 5.680 5.210 5.430 915,214 +0.31(+6.05%)
Mar 19, 2021 5.140 5.150 4.950 5.120 274,700 +0.01(+0.20%)
Mar 18, 2021 5.030 5.290 5.020 5.110 274,289 +0.07(+1.39%)
Mar 17, 2021 5.010 5.050 4.980 5.040 272,373 +0.06(+1.20%)
Mar 16, 2021 4.890 5.020 4.850 4.980 155,766 +0.11(+2.26%)
Mar 15, 2021 4.800 4.900 4.770 4.870 264,280 +0.06(+1.25%)
Mar 12, 2021 4.750 4.850 4.739 4.810 155,700 +0.09(+1.91%)
Mar 11, 2021 4.710 4.800 4.710 4.720 129,438 +0.00(+0.00%)
Mar 10, 2021 4.730 4.790 4.690 4.720 154,280 +0.02(+0.43%)
Mar 09, 2021 4.700 4.740 4.660 4.700 92,802 +0.00(+0.00%)
Mar 08, 2021 4.680 4.730 4.670 4.700 124,567 +0.01(+0.21%)
Mar 05, 2021 4.620 4.690 4.560 4.690 95,400 +0.08(+1.74%)
Mar 04, 2021 4.710 4.710 4.570 4.610 91,001 -0.09(-1.91%)
Mar 03, 2021 4.680 4.700 4.650 4.700 46,304 +0.02(+0.43%)
Mar 02, 2021 4.650 4.685 4.620 4.680 142,888 +0.06(+1.30%)
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.