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, 2023 2.643 2.652 2.601 2.643 202,679 -0.01(-0.32%)
May 30, 2023 2.609 2.660 2.601 2.652 291,276 +0.05(+1.97%)
May 26, 2023 2.558 2.609 2.545 2.601 334,824 +0.04(+1.67%)
May 25, 2023 2.575 2.584 2.550 2.558 397,997 -0.03(-1.32%)
May 24, 2023 2.601 2.609 2.558 2.592 298,006 -0.01(-0.33%)
May 23, 2023 2.609 2.669 2.601 2.601 462,845 +0.00(+0.00%)
May 22, 2023 2.678 2.678 2.592 2.601 642,472 -0.05(-1.93%)
May 19, 2023 2.703 2.704 2.626 2.652 216,580 -0.05(-1.89%)
May 18, 2023 2.669 2.720 2.660 2.703 330,136 +0.03(+1.28%)
May 17, 2023 2.686 2.720 2.635 2.669 410,372 +0.05(+1.95%)
May 16, 2023 2.695 2.720 2.618 2.618 525,134 -0.10(-3.76%)
May 15, 2023 2.831 2.831 2.673 2.720 903,933 -0.11(-3.92%)
May 12, 2023 2.822 2.848 2.788 2.831 186,325 -0.01(-0.30%)
May 11, 2023 2.865 2.874 2.788 2.840 245,190 -0.02(-0.60%)
May 10, 2023 2.831 2.899 2.830 2.857 222,852 +0.03(+1.21%)
May 09, 2023 2.874 2.874 2.805 2.822 231,678 -0.05(-1.78%)
May 08, 2023 2.891 2.899 2.844 2.874 209,791 +0.02(+0.60%)
May 05, 2023 2.840 2.908 2.822 2.857 410,048 +0.04(+1.52%)
May 04, 2023 2.797 2.814 2.754 2.814 290,780 +0.02(+0.61%)
May 03, 2023 2.771 2.812 2.763 2.797 334,258 +0.01(+0.31%)
May 02, 2023 2.908 2.916 2.754 2.788 482,670 -0.12(-4.11%)
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.