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 )

1.210 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.170 1.240 1.151 1.210 790,539 +0.04(+3.42%)
Dec 19, 2024 1.180 1.200 1.160 1.170 406,973 +0.00(+0.00%)
Dec 18, 2024 1.240 1.240 1.160 1.170 939,882 -0.07(-5.65%)
Dec 17, 2024 1.260 1.267 1.210 1.240 985,379 -0.03(-2.36%)
Dec 16, 2024 1.300 1.310 1.220 1.270 780,263 -0.04(-3.05%)
Dec 13, 2024 1.380 1.380 1.250 1.310 701,482 -0.07(-5.07%)
Dec 12, 2024 1.360 1.380 1.330 1.380 441,967 +0.02(+1.47%)
Dec 11, 2024 1.420 1.420 1.350 1.360 330,463 -0.06(-4.23%)
Dec 10, 2024 1.430 1.460 1.400 1.420 248,988 -0.01(-0.70%)
Dec 09, 2024 1.400 1.479 1.396 1.430 484,326 +0.04(+2.88%)
Dec 06, 2024 1.380 1.400 1.370 1.390 443,137 +0.02(+1.46%)
Dec 05, 2024 1.400 1.420 1.350 1.370 345,138 -0.03(-2.14%)
Dec 04, 2024 1.380 1.430 1.365 1.400 342,397 +0.03(+2.19%)
Dec 03, 2024 1.500 1.540 1.365 1.370 581,234 -0.11(-7.43%)
Dec 02, 2024 1.560 1.570 1.480 1.480 1,010,850 -0.10(-6.33%)
Nov 29, 2024 1.520 1.600 1.520 1.580 240,758 +0.03(+1.94%)
Nov 27, 2024 1.520 1.620 1.520 1.550 268,039 -0.06(-3.73%)
Nov 26, 2024 1.610 1.650 1.530 1.610 362,118 +0.02(+1.26%)
Nov 25, 2024 1.570 1.650 1.540 1.590 458,858 +0.00(+0.00%)
Nov 22, 2024 1.600 1.642 1.585 1.590 263,910 +0.00(+0.00%)
Nov 21, 2024 1.700 1.760 1.580 1.590 500,432 -0.07(-4.22%)
Nov 20, 2024 1.640 1.665 1.500 1.660 708,647 +0.01(+0.61%)
Nov 19, 2024 1.500 1.670 1.495 1.650 1,380,278 +0.16(+10.74%)
Nov 18, 2024 1.760 1.780 1.440 1.490 1,352,882 -0.25(-14.37%)
Nov 15, 2024 1.750 1.804 1.716 1.740 682,160 -0.02(-1.10%)
Nov 14, 2024 1.876 1.896 1.690 1.759 1,043,400 -0.14(-7.18%)
Nov 13, 2024 1.925 1.930 1.886 1.896 379,186 -0.04(-2.01%)
Nov 12, 2024 1.944 1.954 1.896 1.934 427,167 -0.02(-0.99%)
Nov 11, 2024 2.022 2.025 1.946 1.954 395,478 -0.05(-2.43%)
Nov 08, 2024 1.905 2.012 1.896 2.002 975,681 +0.01(+0.49%)
Nov 07, 2024 2.158 2.177 1.886 1.993 1,722,126 -0.20(-9.29%)
Nov 06, 2024 2.236 2.248 2.182 2.197 406,303 -0.01(-0.44%)
Nov 05, 2024 2.245 2.260 2.197 2.207 215,221 -0.06(-2.58%)
Nov 04, 2024 2.304 2.313 2.255 2.265 221,894 -0.04(-1.69%)
Nov 01, 2024 2.314 2.328 2.280 2.304 245,341 +0.02(+0.85%)
Oct 31, 2024 2.343 2.352 2.272 2.284 127,136 -0.06(-2.49%)
Oct 30, 2024 2.343 2.372 2.323 2.343 99,661 +0.00(+0.00%)
Oct 29, 2024 2.362 2.391 2.323 2.343 393,956 -0.01(-0.41%)
Oct 28, 2024 2.323 2.362 2.316 2.352 159,724 +0.03(+1.26%)
Oct 25, 2024 2.333 2.348 2.309 2.323 152,049 +0.01(+0.42%)
Oct 24, 2024 2.245 2.338 2.245 2.314 210,101 +0.06(+2.59%)
Oct 23, 2024 2.236 2.265 2.216 2.255 174,558 -0.01(-0.43%)
Oct 22, 2024 2.304 2.304 2.255 2.265 224,839 -0.02(-0.85%)
Oct 21, 2024 2.333 2.343 2.236 2.284 314,923 -0.07(-2.89%)
Oct 18, 2024 2.391 2.411 2.352 2.352 153,088 -0.05(-2.02%)
Oct 17, 2024 2.430 2.440 2.372 2.401 194,722 -0.02(-0.80%)
Oct 16, 2024 2.430 2.479 2.401 2.420 216,176 +0.01(+0.40%)
Oct 15, 2024 2.469 2.469 2.382 2.411 243,302 -0.04(-1.59%)
Oct 14, 2024 2.420 2.469 2.401 2.450 221,735 +0.04(+1.61%)
Oct 11, 2024 2.372 2.440 2.352 2.411 199,079 +0.05(+2.06%)
Oct 10, 2024 2.372 2.430 2.338 2.362 200,849 -0.01(-0.41%)
Oct 09, 2024 2.382 2.391 2.343 2.372 208,404 +0.00(+0.00%)
Oct 08, 2024 2.333 2.386 2.323 2.372 275,454 +0.03(+1.24%)
Oct 07, 2024 2.352 2.377 2.314 2.343 235,484 -0.02(-0.82%)
Oct 04, 2024 2.372 2.396 2.362 2.362 121,568 -0.01(-0.41%)
Oct 03, 2024 2.352 2.382 2.343 2.372 82,860 -0.01(-0.41%)
Oct 02, 2024 2.382 2.406 2.362 2.382 128,377 +0.00(+0.00%)
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 and Conditions.