Sachem Capital Corp (NY: SACH )

5.160 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 5.130 5.160 5.030 5.160 149,316 +0.06(+1.18%)
May 04, 2021 5.180 5.180 5.050 5.100 179,863 -0.09(-1.73%)
May 03, 2021 5.170 5.233 5.150 5.190 219,671 +0.06(+1.17%)
Apr 30, 2021 5.110 5.200 5.110 5.130 236,400 +0.02(+0.39%)
Apr 29, 2021 5.130 5.215 5.080 5.110 188,609 +0.01(+0.20%)
Apr 28, 2021 5.230 5.270 5.100 5.100 253,865 -0.12(-2.30%)
Apr 27, 2021 5.120 5.225 5.120 5.220 300,722 +0.12(+2.35%)
Apr 26, 2021 5.060 5.120 5.050 5.100 313,009 +0.04(+0.79%)
Apr 23, 2021 4.950 5.070 4.950 5.060 205,600 +0.10(+2.02%)
Apr 22, 2021 5.030 5.040 4.950 4.960 221,640 -0.07(-1.39%)
Apr 21, 2021 5.000 5.075 4.980 5.030 189,215 +0.01(+0.20%)
Apr 20, 2021 5.050 5.060 4.965 5.020 129,073 -0.02(-0.40%)
Apr 19, 2021 5.100 5.111 4.970 5.040 248,160 -0.04(-0.79%)
Apr 16, 2021 5.070 5.110 5.055 5.080 253,800 +0.02(+0.40%)
Apr 15, 2021 5.150 5.160 4.950 5.060 403,065 -0.09(-1.75%)
Apr 14, 2021 5.110 5.220 5.110 5.150 124,907 +0.06(+1.18%)
Apr 13, 2021 5.280 5.280 5.050 5.090 457,940 -0.17(-3.23%)
Apr 12, 2021 5.410 5.410 5.250 5.260 272,297 -0.15(-2.77%)
Apr 09, 2021 5.350 5.440 5.260 5.410 527,500 -0.15(-2.70%)
Apr 08, 2021 5.530 5.580 5.470 5.560 554,081 +0.04(+0.72%)
Apr 07, 2021 5.510 5.520 5.430 5.520 446,396 +0.03(+0.55%)
Apr 06, 2021 5.420 5.500 5.400 5.490 494,387 +0.08(+1.48%)
Apr 05, 2021 5.400 5.430 5.320 5.410 486,971 +0.08(+1.50%)
Apr 01, 2021 5.310 5.370 5.250 5.330 341,100 +0.11(+2.11%)
Mar 31, 2021 5.200 5.240 5.170 5.220 220,402 +0.06(+1.16%)
Mar 30, 2021 5.100 5.160 5.070 5.160 74,473 +0.09(+1.78%)
Mar 29, 2021 5.240 5.260 5.043 5.070 264,388 -0.15(-2.87%)
Mar 26, 2021 5.230 5.270 5.160 5.220 219,400 +0.03(+0.58%)
Mar 25, 2021 5.100 5.220 5.050 5.190 199,186 +0.10(+1.96%)
Mar 24, 2021 5.390 5.410 5.090 5.090 286,276 -0.31(-5.74%)
Mar 23, 2021 5.530 5.550 5.250 5.400 697,500 -0.03(-0.55%)
Mar 22, 2021 5.250 5.680 5.210 5.430 915,214 +0.31(+6.05%)
Mar 19, 2021 5.140 5.150 4.950 5.120 274,700 +0.01(+0.20%)
Mar 18, 2021 5.030 5.290 5.020 5.110 274,289 +0.07(+1.39%)
Mar 17, 2021 5.010 5.050 4.980 5.040 272,373 +0.06(+1.20%)
Mar 16, 2021 4.890 5.020 4.850 4.980 155,766 +0.11(+2.26%)
Mar 15, 2021 4.800 4.900 4.770 4.870 264,280 +0.06(+1.25%)
Mar 12, 2021 4.750 4.850 4.739 4.810 155,700 +0.09(+1.91%)
Mar 11, 2021 4.710 4.800 4.710 4.720 129,438 +0.00(+0.00%)
Mar 10, 2021 4.730 4.790 4.690 4.720 154,280 +0.02(+0.43%)
Mar 09, 2021 4.700 4.740 4.660 4.700 92,802 +0.00(+0.00%)
Mar 08, 2021 4.680 4.730 4.670 4.700 124,567 +0.01(+0.21%)
Mar 05, 2021 4.620 4.690 4.560 4.690 95,400 +0.08(+1.74%)
Mar 04, 2021 4.710 4.710 4.570 4.610 91,001 -0.09(-1.91%)
Mar 03, 2021 4.680 4.700 4.650 4.700 46,304 +0.02(+0.43%)
Mar 02, 2021 4.650 4.685 4.620 4.680 142,888 +0.06(+1.30%)
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.