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

Sachem Capital Corp (NY: SACH )

2.550 -0.080 (-3.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Oct 30, 2020 2.541 2.615 2.514 2.560 141,647 -0.01(-0.25%)
Oct 29, 2020 2.553 2.592 2.541 2.566 75,959 +0.03(+1.28%)
Oct 28, 2020 2.651 2.690 2.534 2.534 98,013 -0.15(-5.47%)
Oct 27, 2020 2.625 2.703 2.573 2.681 63,497 +0.04(+1.47%)
Oct 26, 2020 2.754 2.787 2.566 2.642 134,054 -0.14(-5.20%)
Oct 23, 2020 2.774 2.819 2.761 2.787 80,081 +0.09(+3.37%)
Oct 22, 2020 2.715 2.746 2.696 2.696 116,313 +0.01(+0.23%)
Oct 21, 2020 2.746 2.765 2.690 2.690 79,205 -0.03(-1.16%)
Oct 20, 2020 2.709 2.772 2.665 2.721 148,310 +0.08(+2.86%)
Oct 19, 2020 2.753 2.772 2.614 2.646 243,324 -0.05(-1.87%)
Oct 16, 2020 2.608 2.709 2.595 2.696 213,203 +0.10(+3.88%)
Oct 15, 2020 2.595 2.595 2.513 2.595 34,255 +0.06(+2.49%)
Oct 14, 2020 2.589 2.595 2.520 2.532 34,037 -0.06(-2.19%)
Oct 13, 2020 2.557 2.595 2.488 2.589 74,206 +0.05(+1.98%)
Oct 12, 2020 2.551 2.557 2.526 2.539 86,594 +0.01(+0.50%)
Oct 09, 2020 2.532 2.545 2.495 2.526 72,549 -0.01(-0.25%)
Oct 08, 2020 2.557 2.557 2.513 2.532 30,751 +0.01(+0.50%)
Oct 07, 2020 2.545 2.563 2.494 2.520 52,540 -0.01(-0.25%)
Oct 06, 2020 2.450 2.570 2.444 2.526 44,193 +0.04(+1.52%)
Oct 05, 2020 2.526 2.545 2.488 2.488 79,128 -0.03(-1.25%)
Oct 02, 2020 2.337 2.520 2.337 2.520 104,299 +0.03(+1.27%)
Oct 01, 2020 2.507 2.520 2.463 2.488 28,946 -0.01(-0.50%)
Sep 30, 2020 2.482 2.532 2.450 2.501 77,081 -0.01(-0.25%)
Sep 29, 2020 2.520 2.520 2.457 2.507 38,862 -0.01(-0.25%)
Sep 28, 2020 2.482 2.520 2.463 2.513 134,729 +0.06(+2.31%)
Sep 25, 2020 2.394 2.476 2.394 2.457 61,278 +0.06(+2.63%)
Sep 24, 2020 2.362 2.431 2.337 2.394 116,552 +0.02(+0.80%)
Sep 23, 2020 2.469 2.476 2.368 2.375 89,046 -0.08(-3.33%)
Sep 22, 2020 2.488 2.488 2.394 2.457 103,731 -0.01(-0.26%)
Sep 21, 2020 2.457 2.513 2.406 2.463 217,484 +0.13(+5.39%)
Sep 18, 2020 2.520 2.520 2.337 2.337 211,933 -0.17(-6.78%)
Sep 17, 2020 2.494 2.564 2.463 2.507 76,476 +0.03(+1.27%)
Sep 16, 2020 2.501 2.564 2.469 2.476 144,919 -0.03(-1.01%)
Sep 15, 2020 2.513 2.520 2.438 2.501 125,515 +0.01(+0.51%)
Sep 14, 2020 2.501 2.520 2.419 2.488 206,735 +0.09(+3.95%)
Sep 11, 2020 2.268 2.488 2.236 2.394 537,373 +0.24(+11.11%)
Sep 10, 2020 2.154 2.167 2.142 2.154 28,414 +0.01(+0.29%)
Sep 09, 2020 2.154 2.173 2.142 2.148 41,740 +0.00(+0.00%)
Sep 08, 2020 2.198 2.198 2.129 2.148 58,412 -0.06(-2.76%)
Sep 04, 2020 2.161 2.217 2.123 2.209 51,435 +0.06(+2.84%)
Sep 03, 2020 2.173 2.220 2.142 2.148 101,165 -0.04(-1.73%)
Sep 02, 2020 2.173 2.224 2.157 2.186 107,312 -0.04(-1.70%)
Sep 01, 2020 2.249 2.249 2.173 2.224 77,056 -0.01(-0.56%)
Aug 31, 2020 2.236 2.287 2.217 2.236 57,602 -0.03(-1.39%)
Aug 28, 2020 2.173 2.268 2.161 2.268 60,325 +0.11(+4.96%)
Aug 27, 2020 2.190 2.211 2.126 2.161 155,108 -0.03(-1.44%)
Aug 26, 2020 2.243 2.249 2.180 2.192 45,828 -0.04(-1.97%)
Aug 25, 2020 2.287 2.287 2.222 2.236 23,233 -0.02(-0.84%)
Aug 24, 2020 2.230 2.280 2.142 2.255 93,109 +0.09(+4.07%)
Aug 21, 2020 2.186 2.224 2.151 2.167 84,614 -0.04(-1.71%)
Aug 20, 2020 2.211 2.252 2.205 2.205 46,618 -0.03(-1.41%)
Aug 19, 2020 2.236 2.277 2.230 2.236 49,698 +0.03(+1.14%)
Aug 18, 2020 2.268 2.287 2.205 2.211 87,786 -0.08(-3.31%)
Aug 17, 2020 2.274 2.338 2.274 2.287 111,519 +0.01(+0.55%)
Aug 14, 2020 2.230 2.287 2.217 2.274 25,082 +0.02(+0.84%)
Aug 13, 2020 2.280 2.316 2.255 2.255 60,250 -0.01(-0.56%)
Aug 12, 2020 2.318 2.356 2.268 2.268 58,679 -0.05(-2.17%)
Aug 11, 2020 2.299 2.324 2.268 2.318 85,657 +0.03(+1.38%)
Aug 10, 2020 2.236 2.299 2.232 2.287 175,737 +0.06(+2.83%)
Aug 07, 2020 2.148 2.224 2.117 2.224 117,952 +0.13(+6.33%)
Aug 06, 2020 2.129 2.129 2.085 2.091 28,265 -0.02(-0.90%)
Aug 05, 2020 2.079 2.161 2.022 2.110 88,583 +0.06(+3.08%)
Aug 04, 2020 2.041 2.072 2.003 2.047 125,864 -0.02(-0.94%)
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.