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 )

1.080 -0.060 (-5.26%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 1.140 1.150 1.050 1.080 251,451 -0.06(-5.26%)
Feb 13, 2025 1.030 1.140 1.030 1.140 522,758 +0.10(+9.62%)
Feb 12, 2025 1.020 1.050 1.000 1.040 303,121 +0.01(+0.97%)
Feb 11, 2025 1.030 1.050 1.000 1.030 480,295 +0.01(+0.98%)
Feb 10, 2025 1.020 1.040 1.010 1.020 303,048 -0.01(-0.97%)
Feb 07, 2025 1.080 1.080 1.010 1.030 624,378 -0.04(-3.74%)
Feb 06, 2025 1.120 1.124 1.050 1.070 642,985 -0.06(-5.31%)
Feb 05, 2025 1.180 1.180 1.100 1.130 723,659 -0.06(-5.04%)
Feb 04, 2025 1.170 1.190 1.140 1.190 446,144 +0.03(+2.59%)
Feb 03, 2025 1.190 1.200 1.150 1.160 339,090 -0.05(-4.13%)
Jan 31, 2025 1.180 1.230 1.180 1.210 281,750 +0.04(+3.42%)
Jan 30, 2025 1.210 1.220 1.170 1.170 366,954 -0.04(-3.31%)
Jan 29, 2025 1.220 1.245 1.200 1.210 213,927 -0.01(-0.82%)
Jan 28, 2025 1.270 1.270 1.220 1.220 264,560 -0.05(-3.94%)
Jan 27, 2025 1.210 1.280 1.210 1.270 303,582 +0.02(+1.60%)
Jan 24, 2025 1.230 1.270 1.210 1.250 499,967 +0.02(+1.63%)
Jan 23, 2025 1.230 1.255 1.220 1.230 128,491 +0.00(+0.00%)
Jan 22, 2025 1.240 1.272 1.220 1.230 276,556 +0.00(+0.00%)
Jan 21, 2025 1.280 1.295 1.230 1.230 336,022 -0.04(-3.15%)
Jan 17, 2025 1.220 1.280 1.220 1.270 205,988 +0.07(+5.83%)
Jan 16, 2025 1.280 1.289 1.200 1.200 544,452 -0.07(-5.51%)
Jan 15, 2025 1.220 1.300 1.210 1.270 758,293 +0.05(+4.10%)
Jan 14, 2025 1.130 1.250 1.130 1.220 495,667 +0.09(+7.96%)
Jan 13, 2025 1.160 1.170 1.110 1.130 461,907 -0.05(-4.24%)
Jan 10, 2025 1.140 1.180 1.110 1.180 514,804 +0.06(+5.36%)
Jan 08, 2025 1.190 1.190 1.120 1.120 600,608 -0.06(-5.08%)
Jan 07, 2025 1.230 1.250 1.170 1.180 296,519 -0.04(-3.28%)
Jan 06, 2025 1.280 1.299 1.210 1.220 375,395 -0.06(-4.69%)
Jan 03, 2025 1.250 1.309 1.220 1.280 653,676 +0.02(+1.59%)
Jan 02, 2025 1.360 1.400 1.250 1.260 593,573 -0.09(-6.67%)
Dec 31, 2024 1.350 0 +0.15(+12.50%)
Dec 30, 2024 1.210 1.240 1.180 1.200 819,658 -0.04(-3.23%)
Dec 27, 2024 1.270 1.290 1.210 1.240 450,736 -0.05(-3.88%)
Dec 26, 2024 1.180 1.300 1.180 1.290 875,842 +0.10(+8.40%)
Dec 24, 2024 1.210 1.220 1.190 1.190 234,446 -0.04(-3.25%)
Dec 23, 2024 1.200 1.240 1.165 1.230 400,041 +0.02(+1.65%)
Dec 20, 2024 1.170 1.240 1.151 1.210 790,539 +0.04(+3.86%)
Dec 19, 2024 1.180 1.200 1.160 1.165 390,021 -0.00(-0.43%)
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 1.370 345,048 -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 1.370 581,434 -0.11(-7.43%)
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.