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

Sachem Capital Corp (NY: SACH )

2.930 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
May 31, 2017 4.850 5.050 4.850 5.000 1,491 +0.10(+2.04%)
May 30, 2017 4.950 4.950 4.900 4.900 1,835 -0.10(-2.00%)
May 26, 2017 5.000 5.000 5.000 5.000 303 +0.06(+1.21%)
May 25, 2017 4.750 5.000 4.750 4.940 27,537 +0.14(+2.92%)
May 24, 2017 4.850 5.000 4.790 4.800 3,242 -0.15(-3.03%)
May 23, 2017 4.750 5.010 4.750 4.950 13,010 +0.05(+1.02%)
May 22, 2017 4.900 4.900 4.900 4.900 146 -0.01(-0.15%)
May 19, 2017 4.907 4.907 4.907 4.907 480 -0.04(-0.86%)
May 18, 2017 5.000 5.000 4.950 4.950 616 +0.01(+0.20%)
May 17, 2017 4.650 4.990 4.650 4.940 12,023 +0.08(+1.65%)
May 16, 2017 4.900 4.900 4.820 4.860 633 -0.06(-1.29%)
May 15, 2017 4.701 4.980 4.701 4.923 2,624 -0.07(-1.33%)
May 12, 2017 4.760 4.990 4.730 4.990 11,546 +0.20(+4.18%)
May 11, 2017 4.780 4.817 4.760 4.790 7,900 -0.02(-0.42%)
May 10, 2017 4.987 4.989 4.810 4.810 3,231 -0.10(-2.03%)
May 09, 2017 4.810 4.940 4.695 4.910 18,389 +0.06(+1.24%)
May 08, 2017 5.000 5.000 4.800 4.850 9,438 -0.14(-2.81%)
May 05, 2017 4.966 4.990 4.966 4.990 384 +0.05(+1.01%)
May 03, 2017 4.940 41 -0.06(-1.20%)
May 02, 2017 5.030 5.080 4.960 5.000 13,579 -0.07(-1.38%)
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.