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: 4:10 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 (%)
May 31, 2019 2.809 2.826 2.724 2.752 255,494 -0.03(-1.02%)
May 30, 2019 2.769 2.826 2.730 2.781 175,265 +0.03(+1.23%)
May 29, 2019 2.747 2.764 2.702 2.747 258,118 +0.01(+0.41%)
May 28, 2019 2.724 2.769 2.707 2.735 236,842 +0.00(+0.00%)
May 24, 2019 2.752 2.752 2.702 2.735 127,570 -0.01(-0.41%)
May 23, 2019 2.752 2.764 2.651 2.747 161,680 +0.01(+0.21%)
May 22, 2019 2.673 2.741 2.651 2.741 162,051 +0.05(+1.68%)
May 21, 2019 2.696 2.792 2.645 2.696 206,416 -0.01(-0.21%)
May 20, 2019 2.685 2.798 2.628 2.702 222,144 +0.02(+0.84%)
May 17, 2019 2.639 2.702 2.600 2.679 179,589 +0.04(+1.50%)
May 16, 2019 2.617 2.645 2.594 2.639 100,773 +0.02(+0.65%)
May 15, 2019 2.634 2.645 2.577 2.622 162,318 -0.01(-0.43%)
May 14, 2019 2.628 2.679 2.577 2.634 185,336 +0.03(+1.08%)
May 13, 2019 2.543 2.628 2.543 2.605 159,900 +0.05(+1.99%)
May 10, 2019 2.555 2.594 2.504 2.555 266,464 -0.02(-0.88%)
May 09, 2019 2.498 2.622 2.492 2.577 217,260 +0.08(+3.17%)
May 08, 2019 2.509 2.543 2.492 2.498 75,631 -0.01(-0.23%)
May 07, 2019 2.492 2.521 2.492 2.504 201,021 +0.01(+0.23%)
May 06, 2019 2.487 2.509 2.464 2.498 217,128 +0.01(+0.23%)
May 03, 2019 2.509 2.515 2.487 2.492 339,716 -0.03(-1.12%)
May 02, 2019 2.560 2.577 2.487 2.521 412,512 -0.05(-1.98%)
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.