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

Sachem Capital Corp (NY: SACH )

1.590 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.600 1.642 1.585 1.590 263,910 +0.00(+0.00%)
Nov 21, 2024 1.700 1.760 1.580 1.590 500,432 -0.07(-4.22%)
Nov 20, 2024 1.640 1.665 1.500 1.660 708,647 +0.01(+0.61%)
Nov 19, 2024 1.500 1.670 1.495 1.650 1,380,278 +0.16(+10.74%)
Nov 18, 2024 1.760 1.780 1.440 1.490 1,352,882 -0.30(-16.76%)
Nov 15, 2024 1.800 1.856 1.765 1.790 663,106 -0.02(-1.10%)
Nov 14, 2024 1.930 1.950 1.738 1.810 1,014,255 -0.14(-7.18%)
Nov 13, 2024 1.980 1.985 1.940 1.950 368,595 -0.04(-2.01%)
Nov 12, 2024 2.000 2.010 1.950 1.990 415,235 -0.02(-1.00%)
Nov 11, 2024 2.080 2.083 2.002 2.010 384,432 -0.05(-2.43%)
Nov 08, 2024 1.960 2.070 1.950 2.060 948,428 +0.01(+0.49%)
Nov 07, 2024 2.220 2.240 1.940 2.050 1,674,022 -0.21(-9.29%)
Nov 06, 2024 2.300 2.313 2.245 2.260 394,954 -0.01(-0.44%)
Nov 05, 2024 2.310 2.325 2.260 2.270 209,210 -0.06(-2.58%)
Nov 04, 2024 2.370 2.380 2.320 2.330 215,696 -0.04(-1.69%)
Nov 01, 2024 2.380 2.395 2.345 2.370 238,488 +0.02(+0.85%)
Oct 31, 2024 2.410 2.420 2.337 2.350 123,585 -0.06(-2.49%)
Oct 30, 2024 2.410 2.440 2.390 2.410 96,878 +0.00(+0.00%)
Oct 29, 2024 2.430 2.460 2.390 2.410 382,952 -0.01(-0.41%)
Oct 28, 2024 2.390 2.430 2.383 2.420 155,263 +0.03(+1.26%)
Oct 25, 2024 2.400 2.415 2.375 2.390 147,802 +0.01(+0.42%)
Oct 24, 2024 2.310 2.405 2.310 2.380 204,233 +0.06(+2.59%)
Oct 23, 2024 2.300 2.330 2.280 2.320 169,683 -0.01(-0.43%)
Oct 22, 2024 2.370 2.370 2.320 2.330 218,559 -0.02(-0.85%)
Oct 21, 2024 2.400 2.410 2.300 2.350 306,127 -0.07(-2.89%)
Oct 18, 2024 2.460 2.480 2.420 2.420 148,812 -0.05(-2.02%)
Oct 17, 2024 2.500 2.510 2.440 2.470 189,283 -0.02(-0.80%)
Oct 16, 2024 2.500 2.550 2.470 2.490 210,138 +0.01(+0.40%)
Oct 15, 2024 2.540 2.540 2.450 2.480 236,506 -0.04(-1.59%)
Oct 14, 2024 2.490 2.540 2.470 2.520 215,542 +0.04(+1.61%)
Oct 11, 2024 2.440 2.510 2.420 2.480 193,519 +0.05(+2.06%)
Oct 10, 2024 2.440 2.500 2.405 2.430 195,239 -0.01(-0.41%)
Oct 09, 2024 2.450 2.460 2.410 2.440 202,583 +0.00(+0.00%)
Oct 08, 2024 2.400 2.455 2.390 2.440 267,760 +0.03(+1.24%)
Oct 07, 2024 2.420 2.445 2.380 2.410 228,907 -0.02(-0.82%)
Oct 04, 2024 2.440 2.465 2.430 2.430 118,173 -0.01(-0.41%)
Oct 03, 2024 2.420 2.450 2.410 2.440 80,546 -0.01(-0.41%)
Oct 02, 2024 2.450 2.475 2.430 2.450 124,792 +0.00(+0.00%)
Oct 01, 2024 2.500 2.520 2.425 2.450 339,818 -0.07(-2.78%)
Sep 30, 2024 2.560 2.560 2.480 2.520 202,745 -0.03(-1.18%)
Sep 27, 2024 2.640 2.640 2.400 2.550 437,382 -0.08(-3.04%)
Sep 26, 2024 2.580 2.640 2.560 2.630 195,211 +0.05(+1.94%)
Sep 25, 2024 2.620 2.640 2.540 2.580 362,768 -0.04(-1.53%)
Sep 24, 2024 2.650 2.655 2.620 2.620 318,033 -0.03(-1.13%)
Sep 23, 2024 2.650 2.651 2.600 2.650 269,385 +0.02(+0.76%)
Sep 20, 2024 2.700 2.700 2.600 2.630 269,870 -0.07(-2.59%)
Sep 19, 2024 2.650 2.700 2.620 2.700 285,862 +0.10(+3.85%)
Sep 18, 2024 2.600 2.700 2.595 2.600 264,502 -0.02(-0.76%)
Sep 17, 2024 2.580 2.660 2.572 2.620 299,198 +0.05(+1.95%)
Sep 16, 2024 2.540 2.570 2.530 2.570 240,869 +0.02(+0.78%)
Sep 13, 2024 2.600 2.610 2.540 2.550 177,262 -0.06(-2.30%)
Sep 12, 2024 2.480 2.610 2.480 2.610 303,089 +0.13(+5.24%)
Sep 11, 2024 2.450 2.490 2.420 2.480 324,050 +0.02(+0.81%)
Sep 10, 2024 2.410 2.470 2.391 2.460 195,776 +0.05(+2.07%)
Sep 09, 2024 2.450 2.450 2.400 2.410 158,002 -0.05(-2.03%)
Sep 06, 2024 2.420 2.470 2.400 2.460 189,080 +0.03(+1.23%)
Sep 05, 2024 2.370 2.435 2.370 2.430 106,410 +0.08(+3.40%)
Sep 04, 2024 2.350 2.375 2.343 2.350 223,081 -0.03(-1.26%)
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.