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

Sachem Capital Corp (NY: SACH )

2.970 -0.070 (-2.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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, 2022 4.960 5.040 4.960 4.980 149,107 -0.05(-0.99%)
May 27, 2022 5.090 5.090 4.970 5.030 235,196 +0.02(+0.40%)
May 26, 2022 5.020 5.080 4.990 5.010 174,898 -0.01(-0.20%)
May 25, 2022 4.910 5.080 4.900 5.020 132,293 +0.06(+1.21%)
May 24, 2022 4.900 4.990 4.820 4.960 186,786 +0.04(+0.81%)
May 23, 2022 5.010 5.080 4.880 4.920 550,907 -0.08(-1.60%)
May 20, 2022 5.150 5.160 4.870 5.000 346,739 -0.09(-1.77%)
May 19, 2022 4.630 6.020 4.630 5.090 4,262,445 +0.46(+9.94%)
May 18, 2022 4.730 4.730 4.600 4.630 112,624 -0.10(-2.11%)
May 17, 2022 4.640 4.730 4.577 4.730 128,030 +0.16(+3.50%)
May 16, 2022 4.500 4.610 4.470 4.570 104,937 +0.08(+1.78%)
May 13, 2022 4.330 4.530 4.330 4.490 121,476 +0.19(+4.42%)
May 12, 2022 4.430 4.430 4.240 4.300 197,813 -0.11(-2.49%)
May 11, 2022 4.400 4.480 4.320 4.410 207,045 +0.09(+2.08%)
May 10, 2022 4.440 4.484 4.260 4.320 297,503 -0.08(-1.82%)
May 09, 2022 4.700 4.790 4.380 4.400 514,393 -0.35(-7.37%)
May 06, 2022 4.710 4.830 4.710 4.750 167,572 -0.03(-0.63%)
May 05, 2022 4.710 4.790 4.583 4.780 361,210 +0.03(+0.63%)
May 04, 2022 4.790 4.790 4.613 4.750 252,336 -0.02(-0.42%)
May 03, 2022 4.730 4.780 4.660 4.770 186,949 +0.11(+2.36%)
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.