Indicators

Sachem Capital Corp (NY: SACH )

3.020 +0.060 (+2.03%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	5.150	5.170	5.110	5.160	115,587	+0.02(+0.39%)
May 27, 2021	5.180	5.180	5.110	5.140	157,776	-0.03(-0.58%)
May 26, 2021	5.140	5.200	5.070	5.170	163,019	+0.02(+0.39%)
May 25, 2021	5.190	5.220	5.120	5.150	112,534	-0.04(-0.77%)
May 24, 2021	5.190	5.215	5.140	5.190	273,249	+0.01(+0.19%)
May 21, 2021	5.130	5.190	5.130	5.180	109,626	+0.04(+0.78%)
May 20, 2021	5.060	5.150	5.060	5.140	108,190	+0.08(+1.58%)
May 19, 2021	5.100	5.140	5.030	5.060	150,120	-0.08(-1.56%)
May 18, 2021	5.200	5.200	5.070	5.140	240,798	-0.04(-0.77%)
May 17, 2021	5.190	5.230	5.150	5.180	204,652	-0.01(-0.19%)
May 14, 2021	5.200	5.200	5.160	5.190	164,491	+0.01(+0.19%)
May 13, 2021	5.140	5.200	5.090	5.180	128,817	+0.08(+1.57%)
May 12, 2021	5.200	5.220	5.090	5.100	162,252	-0.09(-1.73%)
May 11, 2021	5.240	5.290	5.120	5.190	168,916	-0.04(-0.76%)
May 10, 2021	5.200	5.290	5.200	5.230	140,141	+0.04(+0.77%)
May 07, 2021	5.100	5.210	5.100	5.190	106,585	+0.07(+1.37%)
May 06, 2021	5.180	5.193	5.080	5.120	145,089	-0.04(-0.78%)
May 05, 2021	5.130	5.160	5.030	5.160	149,316	+0.06(+1.18%)
May 04, 2021	5.180	5.180	5.050	5.100	179,863	-0.09(-1.73%)

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.