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

Sachem Capital Corp (NY: SACH )

3.150 -0.030 (-0.94%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 10, 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 (%)
Apr 30, 2024 3.150 3.180 3.100 3.100 451,822 -0.08(-2.52%)
Apr 29, 2024 3.230 3.240 3.150 3.180 470,025 -0.07(-2.15%)
Apr 26, 2024 3.200 3.260 3.200 3.250 155,830 +0.07(+2.20%)
Apr 25, 2024 3.160 3.195 3.150 3.180 225,428 -0.02(-0.63%)
Apr 24, 2024 3.190 3.232 3.180 3.200 205,222 +0.01(+0.31%)
Apr 23, 2024 3.160 3.232 3.160 3.190 219,534 +0.05(+1.59%)
Apr 22, 2024 3.200 3.220 3.140 3.140 390,415 -0.05(-1.57%)
Apr 19, 2024 3.180 3.215 3.140 3.190 217,452 +0.01(+0.31%)
Apr 18, 2024 3.210 3.230 3.170 3.180 238,333 +0.00(+0.00%)
Apr 17, 2024 3.270 3.270 3.170 3.180 336,236 -0.06(-1.85%)
Apr 16, 2024 3.230 3.310 3.150 3.240 485,975 +0.04(+1.25%)
Apr 15, 2024 3.230 3.260 3.160 3.200 395,756 -0.01(-0.31%)
Apr 12, 2024 3.270 3.290 3.175 3.210 372,391 -0.04(-1.23%)
Apr 11, 2024 3.140 3.270 3.140 3.250 504,766 +0.10(+3.17%)
Apr 10, 2024 3.250 3.279 3.140 3.150 532,528 -0.15(-4.55%)
Apr 09, 2024 3.340 3.340 3.245 3.300 620,103 -0.01(-0.30%)
Apr 08, 2024 3.510 3.550 3.305 3.310 822,437 -0.30(-8.31%)
Apr 05, 2024 3.680 3.680 3.525 3.610 637,245 -0.02(-0.55%)
Apr 04, 2024 3.690 3.750 3.620 3.630 473,919 -0.02(-0.55%)
Apr 03, 2024 3.650 3.690 3.550 3.650 591,879 +0.03(+0.83%)
Apr 02, 2024 3.580 3.810 3.570 3.620 804,329 -0.05(-1.36%)
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.