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

Sachem Capital Corp. Common Shares (NY:SACH)

0.9868 +0.0170 (+1.75%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 0.9800 0.9977 0.9744 0.9868 120,498 +0.02(+1.75%)
May 29, 2025 0.9700 0.9745 0.9540 0.9698 59,323 -0.00(-0.10%)
May 28, 2025 0.9700 0.9830 0.9400 0.9708 152,501 +0.02(+1.61%)
May 27, 2025 0.9000 0.9600 0.9000 0.9554 152,465 +0.04(+3.85%)
May 23, 2025 0.9200 0.9296 0.9100 0.9200 44,434 +0.00(+0.00%)
May 22, 2025 0.9000 0.9200 0.9000 0.9200 70,493 +0.02(+2.18%)
May 21, 2025 0.9200 0.9454 0.8977 0.9004 141,391 -0.03(-2.86%)
May 20, 2025 0.8500 0.9270 0.8006 0.9269 1,100,885 +0.08(+9.20%)
May 19, 2025 0.9000 0.9100 0.8300 0.8488 814,020 -0.06(-6.73%)
May 16, 2025 0.9600 0.9700 0.9100 0.9100 663,571 -0.03(-3.41%)
May 15, 2025 0.9900 0.9900 0.9226 0.9421 527,157 -0.03(-2.88%)
May 14, 2025 0.9900 0.9997 0.9700 0.9700 144,216 -0.03(-2.73%)
May 13, 2025 0.9800 0.9999 0.9800 0.9972 153,894 +0.02(+1.64%)
May 12, 2025 0.9800 1.000 0.9765 0.9811 153,620 +0.00(+0.47%)
May 09, 2025 0.9764 0.9923 0.9700 0.9765 166,355 +0.02(+1.82%)
May 08, 2025 1.000 1.010 0.9590 0.9590 217,970 -0.01(-1.13%)
May 07, 2025 0.9800 1.010 0.9700 0.9700 210,805 +0.01(+0.76%)
May 06, 2025 1.000 1.007 0.9600 0.9627 400,091 -0.05(-4.68%)
May 05, 2025 1.000 1.020 1.000 1.010 263,858 -0.01(-0.98%)
May 02, 2025 1.010 1.030 1.010 1.020 200,348 +0.01(+0.99%)
May 01, 2025 1.020 1.046 1.000 1.010 159,125 -0.02(-1.94%)
Apr 30, 2025 1.040 1.040 1.010 1.030 223,525 +0.00(+0.00%)
Apr 29, 2025 1.050 1.060 1.030 1.030 81,199 -0.02(-1.90%)
Apr 28, 2025 1.020 1.069 1.020 1.050 118,286 +0.02(+1.94%)
Apr 25, 2025 1.030 1.050 1.010 1.030 230,869 +0.01(+0.98%)
Apr 24, 2025 1.030 1.065 1.020 1.020 132,270 +0.00(+0.00%)
Apr 23, 2025 1.040 1.065 1.020 1.020 142,949 -0.01(-0.97%)
Apr 22, 2025 1.020 1.045 0.9921 1.030 134,415 +0.04(+3.92%)
Apr 21, 2025 1.010 1.035 0.9811 0.9911 133,140 -0.01(-0.76%)
Apr 17, 2025 0.9900 1.060 0.9900 0.9987 328,458 -0.01(-1.12%)
Apr 16, 2025 1.020 1.020 0.9803 1.010 232,749 +0.00(+0.00%)
Apr 15, 2025 1.050 1.050 1.010 1.010 290,876 -0.03(-2.88%)
Apr 14, 2025 1.030 1.055 1.010 1.040 190,674 +0.01(+0.97%)
Apr 11, 2025 0.9900 1.030 0.9707 1.030 267,103 +0.03(+3.00%)
Apr 10, 2025 1.080 1.126 0.9755 1.000 444,961 -0.08(-7.41%)
Apr 09, 2025 1.020 1.080 0.9600 1.080 590,122 +0.06(+5.88%)
Apr 08, 2025 1.060 1.060 1.020 1.020 399,511 +0.00(+0.00%)
Apr 07, 2025 1.020 1.050 0.9600 1.020 913,126 -0.02(-1.92%)
Apr 04, 2025 1.060 1.070 1.000 1.040 802,637 -0.01(-0.95%)
Apr 03, 2025 1.080 1.146 1.030 1.050 735,697 -0.06(-5.41%)
Apr 02, 2025 1.130 1.160 1.110 1.110 309,678 -0.05(-4.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.