Sachem Capital Corp (NY: SACH )

Date	Open	High	Low	Close	Volume	Change (%)
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.