Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sachem Capital Corp (NY: SACH )

2.450 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Oct 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 2.570 240,348 +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%)
Sep 03, 2024 2.420 2.446 2.380 2.380 217,211 -0.07(-2.86%)
Aug 30, 2024 2.450 2.460 2.420 2.450 91,446 +0.02(+0.82%)
Aug 29, 2024 2.450 2.479 2.430 2.430 140,824 -0.03(-1.22%)
Aug 28, 2024 2.450 2.460 2.420 2.460 126,644 +0.03(+1.23%)
Aug 27, 2024 2.470 2.500 2.420 2.430 367,288 -0.04(-1.62%)
Aug 26, 2024 2.420 2.480 2.412 2.470 303,242 +0.06(+2.49%)
Aug 23, 2024 2.320 2.420 2.320 2.410 237,916 +0.10(+4.33%)
Aug 22, 2024 2.320 2.360 2.300 2.310 224,251 +0.01(+0.43%)
Aug 21, 2024 2.250 2.320 2.245 2.300 219,889 +0.05(+2.22%)
Aug 20, 2024 2.290 2.300 2.250 2.250 299,572 -0.06(-2.60%)
Aug 19, 2024 2.330 2.350 2.275 2.310 285,894 +0.00(+0.00%)
Aug 16, 2024 2.270 2.340 2.270 2.310 284,938 +0.01(+0.43%)
Aug 15, 2024 2.260 2.350 2.260 2.300 370,126 +0.05(+2.22%)
Aug 14, 2024 2.250 2.312 2.220 2.250 482,235 -0.09(-3.85%)
Aug 13, 2024 2.330 2.340 2.300 2.340 310,248 +0.05(+2.18%)
Aug 12, 2024 2.310 2.361 2.260 2.290 298,570 -0.03(-1.29%)
Aug 09, 2024 2.340 2.380 2.310 2.320 283,654 -0.03(-1.28%)
Aug 08, 2024 2.450 2.450 2.350 2.350 336,588 -0.05(-2.08%)
Aug 07, 2024 2.450 2.490 2.400 2.400 247,395 -0.03(-1.23%)
Aug 06, 2024 2.410 2.500 2.355 2.430 449,809 +0.07(+2.97%)
Aug 05, 2024 2.320 2.390 2.240 2.360 450,652 -0.07(-2.88%)
Aug 02, 2024 2.380 2.450 2.340 2.430 484,044 +0.00(+0.00%)
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.