Skip to main content

Sachem Capital Corp (NY: SACH )

1.550 -0.060 (-3.73%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 1.520 1.620 1.520 1.550 268,039 -0.06(-3.73%)
Nov 26, 2024 1.610 1.650 1.530 1.610 362,118 +0.02(+1.26%)
Nov 25, 2024 1.570 1.650 1.540 1.590 458,858 +0.00(+0.00%)
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.