Skip to main content

Sachem Capital Corp (NY: SACH )

2.790 -0.100 (-3.46%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 2.880 2.900 2.790 2.790 405,666 -0.10(-3.46%)
Jun 13, 2024 2.880 2.920 2.880 2.890 229,487 +0.00(+0.00%)
Jun 12, 2024 2.980 2.990 2.890 2.890 277,339 -0.02(-0.69%)
Jun 11, 2024 2.920 2.930 2.890 2.910 196,510 -0.02(-0.68%)
Jun 10, 2024 2.950 2.965 2.920 2.930 196,466 -0.04(-1.35%)
Jun 07, 2024 3.000 3.020 2.950 2.970 258,620 -0.07(-2.30%)
Jun 06, 2024 3.030 3.050 3.005 3.040 166,609 -0.01(-0.33%)
Jun 05, 2024 3.150 3.160 3.050 3.050 261,214 -0.09(-2.87%)
Jun 04, 2024 3.140 3.160 3.110 3.140 216,420 -0.02(-0.63%)
Jun 03, 2024 3.070 3.160 3.060 3.160 457,556 +0.14(+4.64%)
May 31, 2024 2.960 3.030 2.960 3.020 275,289 +0.06(+2.03%)
May 30, 2024 2.880 2.980 2.880 2.960 240,619 +0.09(+3.14%)
May 29, 2024 2.890 2.924 2.850 2.870 357,336 -0.02(-0.69%)
May 28, 2024 3.050 3.050 2.870 2.890 1,280,605 -0.17(-5.56%)
May 24, 2024 3.090 3.100 3.050 3.060 311,046 -0.03(-0.97%)
May 23, 2024 3.120 3.140 3.070 3.090 334,354 -0.03(-0.96%)
May 22, 2024 3.170 3.185 3.110 3.120 372,367 -0.05(-1.58%)
May 21, 2024 3.210 3.210 3.170 3.170 167,124 -0.03(-0.94%)
May 20, 2024 3.200 3.220 3.200 3.200 189,245 +0.00(+0.00%)
May 17, 2024 3.230 3.240 3.200 3.200 255,109 -0.02(-0.62%)
May 16, 2024 3.240 3.240 3.220 3.220 151,358 -0.01(-0.31%)
May 15, 2024 3.200 3.240 3.190 3.230 317,522 +0.04(+1.25%)
May 14, 2024 3.170 3.210 3.170 3.190 228,133 +0.00(+0.00%)
May 13, 2024 3.200 3.200 3.170 3.190 138,270 +0.01(+0.31%)
May 10, 2024 3.170 3.220 3.140 3.180 319,121 +0.00(+0.00%)
May 09, 2024 3.190 3.200 3.180 3.180 160,665 -0.02(-0.63%)
May 08, 2024 3.180 3.200 3.130 3.200 294,835 +0.04(+1.27%)
May 07, 2024 3.200 3.220 3.160 3.160 347,460 -0.01(-0.32%)
May 06, 2024 3.210 3.250 3.160 3.170 252,006 -0.03(-0.94%)
May 03, 2024 3.160 3.250 3.160 3.200 276,988 +0.06(+1.91%)
May 02, 2024 3.190 3.190 3.130 3.140 177,789 -0.01(-0.32%)
May 01, 2024 3.150 3.170 3.085 3.150 385,254 +0.05(+1.61%)
Apr 30, 2024 3.150 3.180 3.100 3.100 451,822 -0.08(-2.52%)
Apr 29, 2024 3.230 3.240 3.150 3.180 470,025 -0.07(-2.15%)
Apr 26, 2024 3.200 3.260 3.200 3.250 155,830 +0.07(+2.20%)
Apr 25, 2024 3.160 3.195 3.150 3.180 225,428 -0.02(-0.63%)
Apr 24, 2024 3.190 3.232 3.180 3.200 205,222 +0.01(+0.31%)
Apr 23, 2024 3.160 3.232 3.160 3.190 219,534 +0.05(+1.59%)
Apr 22, 2024 3.200 3.220 3.140 3.140 390,415 -0.05(-1.57%)
Apr 19, 2024 3.180 3.215 3.140 3.190 217,452 +0.01(+0.31%)
Apr 18, 2024 3.210 3.230 3.170 3.180 238,333 +0.00(+0.00%)
Apr 17, 2024 3.270 3.270 3.170 3.180 336,236 -0.06(-1.85%)
Apr 16, 2024 3.230 3.310 3.150 3.240 485,975 +0.04(+1.25%)
Apr 15, 2024 3.230 3.260 3.160 3.200 395,756 -0.01(-0.31%)
Apr 12, 2024 3.270 3.290 3.175 3.210 372,391 -0.04(-1.23%)
Apr 11, 2024 3.140 3.270 3.140 3.250 504,766 +0.10(+3.17%)
Apr 10, 2024 3.250 3.279 3.140 3.150 532,528 -0.15(-4.55%)
Apr 09, 2024 3.340 3.340 3.245 3.300 620,103 -0.01(-0.30%)
Apr 08, 2024 3.510 3.550 3.305 3.310 822,437 -0.30(-8.31%)
Apr 05, 2024 3.680 3.680 3.525 3.610 637,245 -0.02(-0.55%)
Apr 04, 2024 3.690 3.750 3.620 3.630 473,919 -0.02(-0.55%)
Apr 03, 2024 3.650 3.690 3.550 3.650 591,879 +0.03(+0.83%)
Apr 02, 2024 3.580 3.810 3.570 3.620 804,329 -0.05(-1.36%)
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.