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 -0.020 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 29, 2020 2.930 2.940 2.840 2.890 47,200 -0.04(-1.37%)
May 28, 2020 2.820 3.090 2.780 2.930 171,861 +0.09(+3.17%)
May 27, 2020 2.840 2.850 2.670 2.840 54,422 +0.11(+4.03%)
May 26, 2020 2.630 2.750 2.550 2.730 122,732 +0.22(+8.76%)
May 22, 2020 2.480 2.525 2.320 2.510 60,300 +0.03(+1.21%)
May 21, 2020 2.610 2.610 2.450 2.480 56,435 -0.03(-1.20%)
May 20, 2020 2.540 2.580 2.490 2.510 47,253 +0.00(+0.00%)
May 19, 2020 2.530 2.600 2.450 2.510 64,488 +0.06(+2.45%)
May 18, 2020 2.380 2.600 2.344 2.450 69,114 +0.16(+6.99%)
May 15, 2020 2.460 2.470 2.260 2.290 145,100 -0.16(-6.53%)
May 14, 2020 2.410 2.549 2.310 2.450 77,231 +0.02(+0.82%)
May 13, 2020 2.450 2.550 2.400 2.430 79,036 +0.00(+0.00%)
May 12, 2020 2.880 2.880 2.400 2.430 132,096 -0.42(-14.74%)
May 11, 2020 2.650 2.880 2.620 2.850 115,901 +0.23(+8.78%)
May 08, 2020 2.370 2.750 2.360 2.620 131,500 +0.33(+14.41%)
May 07, 2020 2.230 2.350 2.210 2.290 90,225 +0.06(+2.69%)
May 06, 2020 2.260 2.260 2.160 2.230 47,452 +0.01(+0.45%)
May 05, 2020 2.280 2.312 2.200 2.220 96,366 -0.07(-3.06%)
May 04, 2020 2.150 2.320 2.150 2.290 79,765 +0.16(+7.51%)
May 01, 2020 2.140 2.179 2.125 2.130 43,000 -0.12(-5.33%)
Apr 30, 2020 2.440 2.445 2.160 2.250 70,697 -0.21(-8.54%)
Apr 29, 2020 2.190 2.469 2.131 2.460 149,113 +0.31(+14.42%)
Apr 28, 2020 2.240 2.250 2.100 2.150 49,120 -0.02(-0.92%)
Apr 27, 2020 2.010 2.200 2.010 2.170 95,314 +0.14(+6.90%)
Apr 24, 2020 2.020 2.050 1.950 2.030 110,600 +0.03(+1.50%)
Apr 23, 2020 2.020 2.130 2.000 2.000 38,747 -0.04(-1.96%)
Apr 22, 2020 2.130 2.189 2.000 2.040 104,959 -0.04(-1.92%)
Apr 21, 2020 2.120 2.170 2.000 2.080 100,779 -0.05(-2.35%)
Apr 20, 2020 2.170 2.290 2.110 2.130 71,195 -0.13(-5.75%)
Apr 17, 2020 2.390 2.500 2.100 2.260 95,800 +0.01(+0.44%)
Apr 16, 2020 2.100 2.300 2.100 2.250 182,370 +0.17(+8.17%)
Apr 15, 2020 2.300 2.379 2.070 2.080 92,784 -0.21(-9.17%)
Apr 14, 2020 2.370 2.450 2.260 2.290 164,650 -0.08(-3.38%)
Apr 13, 2020 2.370 2.490 2.240 2.370 93,425 +0.00(+0.00%)
Apr 09, 2020 2.170 2.484 2.080 2.370 164,900 +0.24(+11.27%)
Apr 08, 2020 1.950 2.150 1.950 2.130 137,204 +0.25(+13.30%)
Apr 07, 2020 1.800 1.910 1.690 1.880 125,311 +0.21(+12.57%)
Apr 06, 2020 1.660 1.740 1.600 1.670 52,936 -0.01(-0.60%)
Apr 03, 2020 1.670 1.739 1.550 1.680 107,900 +0.00(+0.00%)
Apr 02, 2020 1.660 1.730 1.644 1.680 36,151 +0.02(+1.20%)
Apr 01, 2020 1.670 1.750 1.610 1.660 60,250 -0.08(-4.60%)
Mar 31, 2020 1.800 1.870 1.600 1.740 117,056 -0.03(-1.69%)
Mar 30, 2020 1.810 1.960 1.630 1.770 210,833 -0.32(-15.31%)
Mar 27, 2020 2.090 2.120 1.900 2.090 117,900 +0.00(+0.00%)
Mar 26, 2020 1.960 2.480 1.955 2.090 176,218 +0.32(+18.08%)
Mar 25, 2020 1.720 2.129 1.700 1.770 160,149 +0.11(+6.50%)
Mar 24, 2020 1.680 1.900 1.630 1.662 137,493 +0.05(+3.22%)
Mar 23, 2020 1.990 1.990 1.450 1.610 216,673 -0.38(-19.10%)
Mar 20, 2020 1.870 2.290 1.850 1.990 208,600 +0.22(+12.43%)
Mar 19, 2020 1.230 2.140 1.230 1.770 223,271 +0.54(+43.90%)
Mar 18, 2020 2.280 2.280 1.200 1.230 706,498 -1.08(-46.75%)
Mar 17, 2020 2.350 2.509 2.250 2.310 152,466 -0.16(-6.48%)
Mar 16, 2020 2.550 2.700 2.260 2.470 145,784 -0.34(-12.10%)
Mar 13, 2020 2.710 2.950 2.610 2.810 93,900 +0.01(+0.36%)
Mar 12, 2020 2.780 3.040 2.570 2.800 275,797 -0.49(-14.89%)
Mar 11, 2020 3.360 3.420 3.250 3.290 101,176 -0.13(-3.80%)
Mar 10, 2020 3.430 3.598 3.360 3.420 116,175 +0.08(+2.40%)
Mar 09, 2020 3.410 3.700 3.210 3.340 225,321 -0.57(-14.58%)
Mar 06, 2020 3.950 4.047 3.900 3.910 37,200 -0.05(-1.26%)
Mar 05, 2020 4.190 4.190 3.690 3.960 199,449 -0.25(-5.94%)
Mar 04, 2020 4.070 4.220 4.055 4.210 98,465 +0.21(+5.25%)
Mar 03, 2020 3.920 4.065 3.891 4.000 109,946 +0.20(+5.26%)
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.