ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Sachem Capital Corp (NY: SACH )

1.605 -0.135 (-7.76%)
Streaming Delayed Price Updated: 1:43 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.