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

Sachem Capital Corp (NY: SACH )

3.200 UNCHANGED
Streaming Delayed Price Updated: 2:45 PM EDT, May 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 (%)
Mar 31, 2017 5.320 5.320 5.140 5.140 8,800 -0.13(-2.47%)
Mar 30, 2017 5.130 5.270 5.130 5.270 840 +0.10(+1.93%)
Mar 29, 2017 5.280 5.290 5.130 5.170 21,708 -0.11(-2.08%)
Mar 28, 2017 5.214 5.300 5.150 5.280 12,451 +0.04(+0.76%)
Mar 27, 2017 5.250 5.250 5.200 5.240 5,406 +0.17(+3.35%)
Mar 24, 2017 5.240 5.290 5.060 5.070 86,343 -0.15(-2.87%)
Mar 23, 2017 5.290 5.290 5.200 5.220 5,977 -0.00(-0.04%)
Mar 22, 2017 5.100 5.290 5.090 5.222 15,248 +0.06(+1.20%)
Mar 21, 2017 5.270 5.290 5.150 5.160 24,390 -0.11(-2.09%)
Mar 20, 2017 5.000 5.290 4.980 5.270 59,892 +0.33(+6.68%)
Mar 17, 2017 5.140 5.290 4.940 4.940 52,953 -0.25(-4.82%)
Mar 16, 2017 5.000 5.200 5.000 5.190 19,154 +0.12(+2.37%)
Mar 15, 2017 5.070 5.070 5.000 5.070 5,267 +0.01(+0.20%)
Mar 14, 2017 5.070 5.070 4.980 5.060 10,571 -0.01(-0.20%)
Mar 13, 2017 4.980 5.070 4.790 5.070 39,262 +0.07(+1.40%)
Mar 10, 2017 4.980 5.010 4.980 5.000 2,603 +0.00(+0.00%)
Mar 09, 2017 5.010 5.010 4.980 5.000 4,487 -0.01(-0.15%)
Mar 08, 2017 5.020 5.020 4.980 5.008 9,561 +0.01(+0.15%)
Mar 07, 2017 5.020 5.020 5.000 5.000 10,218 +0.00(+0.00%)
Mar 06, 2017 5.010 5.020 5.000 5.000 7,792 -0.07(-1.38%)
Mar 03, 2017 5.000 5.070 5.000 5.070 5,989 +0.05(+1.00%)
Mar 02, 2017 5.000 5.060 5.000 5.020 5,905 -0.06(-1.18%)
Mar 01, 2017 5.130 5.130 5.000 5.080 8,007 +0.03(+0.59%)
Feb 28, 2017 5.024 5.050 5.000 5.050 24,059 +0.03(+0.60%)
Feb 27, 2017 5.130 5.140 4.980 5.020 12,413 -0.11(-2.14%)
Feb 24, 2017 5.250 5.250 4.945 5.130 37,767 +0.01(+0.20%)
Feb 23, 2017 5.180 5.180 5.031 5.120 19,341 -0.03(-0.58%)
Feb 22, 2017 4.990 5.210 4.990 5.150 54,935 +0.14(+2.79%)
Feb 21, 2017 5.000 5.010 4.980 5.010 14,651 +0.01(+0.20%)
Feb 17, 2017 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 16, 2017 4.860 5.010 4.860 5.000 20,342 -0.00(-0.03%)
Feb 15, 2017 4.900 5.010 4.900 5.002 21,876 -0.02(-0.37%)
Feb 14, 2017 5.040 5.043 4.950 5.020 35,545 +0.04(+0.80%)
Feb 13, 2017 5.040 5.093 4.810 4.980 43,281 -0.06(-1.19%)
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.