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. Common Shares (NY:SACH)

1.060 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2026 1.040 1.070 1.040 1.060 56,614 +0.00(+0.00%)
Apr 15, 2026 1.050 1.060 1.030 1.060 102,742 +0.03(+2.91%)
Apr 14, 2026 1.010 1.060 1.010 1.030 98,329 +0.01(+0.98%)
Apr 13, 2026 1.040 1.060 1.010 1.020 163,946 -0.03(-2.86%)
Apr 10, 2026 1.030 1.060 1.030 1.050 79,784 +0.01(+0.96%)
Apr 09, 2026 1.010 1.066 1.010 1.040 104,277 +0.00(+0.00%)
Apr 08, 2026 1.070 1.080 1.040 1.040 106,076 +0.00(+0.00%)
Apr 07, 2026 1.060 1.070 1.040 1.040 139,076 -0.01(-0.95%)
Apr 06, 2026 1.040 1.070 1.030 1.050 157,855 +0.02(+1.94%)
Apr 02, 2026 1.000 1.030 1.000 1.030 44,738 +0.02(+1.98%)
Apr 01, 2026 1.010 1.030 1.005 1.010 39,745 +0.00(+0.00%)
Mar 31, 2026 1.010 1.040 1.005 1.010 169,342 +0.00(+0.00%)
Mar 30, 2026 1.000 1.070 0.9600 1.010 385,118 +0.03(+3.21%)
Mar 27, 2026 0.9600 0.9900 0.9558 0.9786 139,816 +0.02(+2.40%)
Mar 26, 2026 0.9600 0.9693 0.9402 0.9557 183,873 +0.01(+0.92%)
Mar 25, 2026 0.9500 0.9703 0.9400 0.9470 76,197 +0.01(+0.95%)
Mar 24, 2026 0.9500 0.9899 0.9381 0.9381 86,623 -0.03(-3.04%)
Mar 23, 2026 0.9200 0.9930 0.9200 0.9675 174,052 -0.03(-2.64%)
Mar 20, 2026 0.9400 1.000 0.9010 0.9937 855,426 +0.05(+5.70%)
Mar 19, 2026 0.9800 0.9800 0.9302 0.9401 214,007 -0.02(-2.59%)
Mar 18, 2026 0.9800 1.010 0.9600 0.9651 95,017 -0.01(-1.52%)
Mar 17, 2026 0.9800 1.010 0.9800 0.9800 145,857 -0.00(-0.01%)
Mar 16, 2026 1.020 1.020 0.9405 0.9801 839,164 -0.07(-6.66%)
Mar 13, 2026 1.090 1.100 1.040 1.050 319,925 -0.04(-3.67%)
Mar 12, 2026 1.080 1.100 1.075 1.090 210,510 -0.01(-0.91%)
Mar 11, 2026 1.100 1.110 1.080 1.100 185,892 +0.01(+0.92%)
Mar 10, 2026 1.070 1.100 1.070 1.090 118,325 +0.01(+0.93%)
Mar 09, 2026 1.080 1.100 1.065 1.080 185,123 +0.00(+0.00%)
Mar 06, 2026 1.080 1.100 1.070 1.080 157,990 +0.00(+0.00%)
Mar 05, 2026 1.060 1.118 1.050 1.080 310,319 +0.02(+1.89%)
Mar 04, 2026 1.050 1.070 1.040 1.060 119,429 +0.01(+0.95%)
Mar 03, 2026 1.030 1.050 1.025 1.050 195,508 +0.02(+1.94%)
Mar 02, 2026 1.020 1.040 1.020 1.030 127,434 +0.01(+0.98%)
Feb 27, 2026 1.020 1.030 1.020 1.020 90,714 +0.00(+0.00%)
Feb 26, 2026 1.020 1.030 1.010 1.020 103,482 +0.00(+0.00%)
Feb 25, 2026 1.000 1.020 1.000 1.020 96,918 +0.01(+0.99%)
Feb 24, 2026 1.020 1.020 1.010 1.010 72,815 +0.01(+1.00%)
Feb 23, 2026 1.020 1.020 1.000 1.000 80,347 -0.01(-0.99%)
Feb 20, 2026 1.020 1.020 1.000 1.010 42,083 +0.00(+0.00%)
Feb 19, 2026 1.000 1.025 1.000 1.010 74,141 -0.01(-0.98%)
Feb 18, 2026 1.010 1.030 1.010 1.020 100,334 +0.01(+0.99%)
Feb 17, 2026 1.000 1.030 1.000 1.010 108,577 +0.01(+1.00%)
Feb 13, 2026 1.020 1.030 1.000 1.000 82,681 +0.00(+0.00%)
Feb 12, 2026 1.020 1.048 0.9900 1.000 336,477 -0.03(-2.91%)
Feb 11, 2026 1.030 1.060 1.030 1.030 99,534 +0.00(+0.00%)
Feb 10, 2026 1.050 1.056 1.030 1.030 69,798 +0.00(+0.00%)
Feb 09, 2026 1.020 1.070 1.010 1.030 297,917 +0.02(+1.98%)
Feb 06, 2026 1.020 1.070 1.010 1.010 322,769 +0.00(+0.00%)
Feb 05, 2026 1.020 1.040 1.010 1.010 140,524 -0.02(-1.94%)
Feb 04, 2026 1.030 1.050 1.020 1.030 53,599 +0.00(+0.00%)
Feb 03, 2026 1.050 1.050 1.020 1.030 123,882 -0.02(-1.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.