Sachem Capital Corp (NY: SACH )

2.626 -0.074 (-2.75%)
Streaming Delayed Price Updated: 1:25 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.272 4.272 4.192 4.236 479,963 -0.01(-0.34%)
Dec 30, 2021 4.410 4.410 4.222 4.251 539,501 -0.12(-2.82%)
Dec 29, 2021 4.388 4.388 4.281 4.374 508,835 -0.01(-0.32%)
Dec 28, 2021 4.445 4.445 4.338 4.388 473,945 -0.02(-0.48%)
Dec 27, 2021 4.374 4.445 4.338 4.409 857,163 +0.10(+2.31%)
Dec 23, 2021 4.317 4.360 4.260 4.310 522,528 +0.04(+1.00%)
Dec 22, 2021 4.125 4.303 4.075 4.267 987,094 +0.22(+5.45%)
Dec 21, 2021 3.990 4.062 3.983 4.047 414,044 +0.09(+2.34%)
Dec 20, 2021 3.954 4.004 3.897 3.954 885,784 +0.10(+2.58%)
Dec 17, 2021 3.840 3.912 3.805 3.855 345,462 +0.06(+1.69%)
Dec 16, 2021 3.784 3.968 3.784 3.791 442,196 +0.02(+0.57%)
Dec 15, 2021 3.968 3.968 3.769 3.769 408,339 -0.15(-3.81%)
Dec 14, 2021 3.940 4.018 3.912 3.919 249,000 -0.02(-0.54%)
Dec 13, 2021 4.054 4.054 3.940 3.940 171,760 -0.09(-2.12%)
Dec 10, 2021 3.997 4.062 3.997 4.025 183,145 -0.01(-0.35%)
Dec 09, 2021 3.933 4.075 3.933 4.040 254,755 +0.11(+2.71%)
Dec 08, 2021 3.926 4.025 3.912 3.933 300,645 +0.00(+0.00%)
Dec 07, 2021 4.032 4.054 3.933 3.933 429,925 -0.11(-2.81%)
Dec 06, 2021 4.061 4.104 4.005 4.047 231,762 -0.01(-0.18%)
Dec 03, 2021 4.132 4.146 3.997 4.054 193,002 -0.04(-1.04%)
Dec 02, 2021 4.032 4.153 3.976 4.096 352,470 +0.06(+1.59%)
Dec 01, 2021 4.146 4.203 4.032 4.032 268,535 -0.06(-1.56%)
Nov 30, 2021 4.139 4.153 4.058 4.096 364,206 -0.06(-1.37%)
Nov 29, 2021 4.196 4.260 4.132 4.153 390,254 -0.01(-0.17%)
Nov 26, 2021 4.182 4.196 4.075 4.160 363,571 -0.05(-1.18%)
Nov 24, 2021 4.139 4.239 4.139 4.210 281,523 +0.06(+1.54%)
Nov 23, 2021 4.111 4.160 4.096 4.146 224,305 +0.06(+1.39%)
Nov 22, 2021 4.160 4.196 4.082 4.089 403,650 -0.09(-2.04%)
Nov 19, 2021 4.317 4.317 4.150 4.175 528,987 -0.20(-4.55%)
Nov 18, 2021 4.424 4.386 4.366 4.374 317,123 -0.05(-1.13%)
Nov 17, 2021 4.353 4.452 4.310 4.424 1,151,498 +0.08(+1.80%)
Nov 16, 2021 4.281 4.374 4.239 4.345 895,629 +0.13(+3.04%)
Nov 15, 2021 4.160 4.267 4.125 4.217 630,262 +0.14(+3.31%)
Nov 12, 2021 4.089 4.118 4.061 4.082 212,090 +0.01(+0.17%)
Nov 11, 2021 4.089 4.104 4.067 4.075 249,623 +0.00(+0.00%)
Nov 10, 2021 4.047 4.075 310,942 +0.01(+0.17%)
Nov 09, 2021 4.082 4.118 4.068 4.068 195,757 -0.04(-1.04%)
Nov 08, 2021 4.089 4.118 4.054 4.111 255,949 +0.02(+0.52%)
Nov 05, 2021 4.068 4.132 4.040 4.089 292,806 +0.01(+0.17%)
Nov 04, 2021 4.089 4.089 4.033 4.082 231,051 +0.08(+1.95%)
Nov 03, 2021 3.926 4.054 3.926 4.004 230,321 +0.03(+0.72%)
Nov 02, 2021 4.047 4.057 3.947 3.976 255,798 -0.09(-2.27%)
Nov 01, 2021 4.146 4.111 4.018 4.068 400,413 -0.04(-1.04%)
Oct 29, 2021 4.118 4.182 4.068 4.111 281,357 +0.02(+0.52%)
Oct 28, 2021 4.061 4.089 4.025 4.089 215,242 +0.02(+0.52%)
Oct 27, 2021 4.146 4.153 4.054 4.068 329,802 -0.07(-1.72%)
Oct 26, 2021 4.267 4.139 552,740 -0.08(-1.85%)
Oct 25, 2021 4.203 4.224 4.111 4.217 636,435 +0.11(+2.60%)
Oct 22, 2021 4.317 4.317 4.089 4.111 547,420 -0.11(-2.69%)
Oct 21, 2021 4.308 4.308 4.190 4.224 430,854 -0.06(-1.46%)
Oct 20, 2021 4.315 4.357 4.224 4.287 441,193 -0.02(-0.49%)
Oct 19, 2021 4.392 4.427 4.148 4.308 941,093 -0.06(-1.44%)
Oct 18, 2021 4.071 4.427 4.071 4.371 1,508,163 +0.32(+7.92%)
Oct 15, 2021 4.029 4.064 3.974 4.050 321,797 +0.03(+0.87%)
Oct 14, 2021 3.946 4.050 3.925 4.015 524,767 +0.09(+2.31%)
Oct 13, 2021 3.946 3.953 3.869 3.925 209,751 -0.01(-0.35%)
Oct 12, 2021 3.834 3.946 3.799 3.939 444,098 +0.11(+2.91%)
Oct 11, 2021 3.799 3.848 3.785 3.827 250,647 +0.01(+0.37%)
Oct 08, 2021 3.799 3.819 3.785 3.813 184,019 +0.01(+0.37%)
Oct 07, 2021 3.855 3.855 3.771 3.799 246,312 -0.03(-0.73%)
Oct 06, 2021 3.848 3.862 3.813 3.827 275,998 -0.05(-1.26%)
Oct 05, 2021 3.876 3.890 3.820 3.876 352,779 +0.01(+0.18%)
Oct 04, 2021 3.834 3.897 3.820 3.869 688,146 +0.05(+1.28%)
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.