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

Sachem Capital Corp. Common Shares (NY:SACH)

1.190 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 2, 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 (%)
Jul 02, 2025 1.150 1.210 1.150 1.190 105,258 +0.05(+4.39%)
Jul 01, 2025 1.180 1.210 1.140 1.140 250,172 -0.06(-5.00%)
Jun 30, 2025 1.210 1.230 1.160 1.200 471,760 +0.02(+1.69%)
Jun 27, 2025 1.100 1.195 1.100 1.180 225,115 +0.08(+7.27%)
Jun 26, 2025 1.080 1.100 1.077 1.100 82,158 +0.02(+1.85%)
Jun 25, 2025 1.080 1.100 1.080 1.080 55,961 -0.02(-1.82%)
Jun 24, 2025 1.090 1.115 1.080 1.100 122,434 +0.02(+1.85%)
Jun 23, 2025 1.070 1.100 1.070 1.080 173,221 +0.01(+0.93%)
Jun 20, 2025 1.090 1.100 1.070 1.070 78,013 -0.03(-2.73%)
Jun 18, 2025 1.090 1.110 1.030 1.100 156,386 +0.05(+4.76%)
Jun 17, 2025 1.090 1.103 1.050 1.050 228,770 -0.04(-3.67%)
Jun 16, 2025 1.190 1.190 1.090 1.090 365,521 -0.09(-7.63%)
Jun 13, 2025 1.142 1.199 1.122 1.180 570,608 +0.04(+3.36%)
Jun 12, 2025 1.132 1.151 1.094 1.142 333,635 +0.01(+0.85%)
Jun 11, 2025 1.142 1.142 1.113 1.132 176,718 +0.01(+0.85%)
Jun 10, 2025 1.161 1.162 1.103 1.122 277,523 -0.03(-2.50%)
Jun 09, 2025 1.084 1.169 1.084 1.151 431,467 +0.09(+8.11%)
Jun 06, 2025 1.084 1.103 1.065 1.065 156,144 -0.02(-1.77%)
Jun 05, 2025 0.9594 1.103 0.9594 1.084 551,340 +0.13(+13.89%)
Jun 04, 2025 0.9589 0.9594 0.9328 0.9519 130,046 +0.01(+1.07%)
Jun 03, 2025 0.9498 0.9592 0.9162 0.9418 176,341 -0.01(-0.65%)
Jun 02, 2025 0.9402 0.9689 0.9380 0.9479 232,032 +0.00(+0.13%)
May 30, 2025 0.9402 0.9571 0.9348 0.9467 125,603 +0.02(+1.75%)
May 29, 2025 0.9306 0.9349 0.9152 0.9304 61,836 -0.00(-0.10%)
May 28, 2025 0.9306 0.9430 0.9018 0.9313 158,962 +0.01(+1.61%)
May 27, 2025 0.8634 0.9210 0.8634 0.9166 158,925 +0.03(+3.85%)
May 23, 2025 0.8826 0.8918 0.8730 0.8826 46,316 +0.00(+0.00%)
May 22, 2025 0.8634 0.8826 0.8634 0.8826 73,479 +0.02(+2.18%)
May 21, 2025 0.8826 0.9070 0.8612 0.8638 147,382 -0.03(-2.86%)
May 20, 2025 0.8154 0.8893 0.7681 0.8892 1,147,532 +0.07(+9.20%)
May 19, 2025 0.8634 0.8730 0.7963 0.8143 848,512 -0.06(-6.73%)
May 16, 2025 0.9210 0.9306 0.8730 0.8730 691,688 -0.03(-3.41%)
May 15, 2025 0.9498 0.9498 0.8851 0.9038 549,494 -0.03(-2.88%)
May 14, 2025 0.9498 0.9591 0.9306 0.9306 150,326 -0.03(-2.73%)
May 13, 2025 0.9402 0.9593 0.9402 0.9567 160,414 +0.02(+1.64%)
May 12, 2025 0.9402 0.9594 0.9368 0.9412 160,129 +0.00(+0.47%)
May 09, 2025 0.9367 0.9520 0.9306 0.9368 173,403 +0.02(+1.82%)
May 08, 2025 0.9594 0.9688 0.9200 0.9200 227,206 -0.01(-1.13%)
May 07, 2025 0.9402 0.9689 0.9306 0.9306 219,737 +0.01(+0.76%)
May 06, 2025 0.9594 0.9657 0.9210 0.9236 417,044 -0.05(-4.68%)
May 05, 2025 0.9594 0.9790 0.9594 0.9689 275,038 -0.01(-0.98%)
May 02, 2025 0.9689 0.9881 0.9689 0.9785 208,837 +0.01(+0.99%)
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.