SACH - Sachem Capital Corp.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 20204.16004.23104.16004.20004.2000121,600
Feb 14, 20204.25004.25004.23004.24004.240038,300
Feb 13, 20204.27004.28004.20004.24004.240094,500
Feb 12, 20204.24004.29004.24004.25004.250044,300
Feb 11, 20204.25004.29004.24004.25004.250089,900
Feb 10, 20204.30004.30004.25004.25004.250050,300
Feb 07, 20204.30004.30004.25004.26004.260056,000
Feb 06, 20204.24004.30004.23004.29004.290057,800
Feb 05, 20204.26004.28004.21004.26004.260053,900
Feb 04, 20204.30004.30004.21404.24004.240054,600
Feb 03, 20204.26004.29004.23004.23004.230058,700
Jan 31, 20204.23004.27004.20004.23004.230084,400
Jan 30, 20204.24004.27004.22004.23004.230071,500
Jan 29, 20204.28004.30004.21004.23004.230073,600
Jan 28, 20204.30004.40004.28004.28004.280080,300
Jan 27, 20204.38004.38004.29004.32004.3200106,500
Jan 24, 20204.36004.38104.31004.34004.340044,200
Jan 23, 20204.28004.43004.28004.38004.3800139,600
Jan 22, 20204.34004.34004.28004.29004.290046,100
Jan 21, 20204.31004.35004.28004.33004.330090,700
Jan 17, 20204.39004.41004.32004.34004.340076,400
Jan 16, 20204.40004.40004.32004.40004.4000100,200
Jan 16, 20200.12 Dividend
Jan 15, 20204.52004.54004.45004.45004.330080,800
Jan 14, 20204.54004.58004.50004.51004.3884102,700
Jan 13, 20204.47004.56004.44004.51004.3884183,800
Jan 10, 20204.43004.56504.43004.48004.359279,900
Jan 09, 20204.43004.46004.39004.43004.310598,600
Jan 08, 20204.29004.44104.27004.40004.2813189,100
Jan 07, 20204.30804.31004.24004.27004.154999,400
Jan 06, 20204.33004.33004.28004.30004.184046,100
Jan 03, 20204.28004.34004.27004.30004.184036,700
Jan 02, 20204.32004.34004.25004.29004.174391,300
Dec 31, 20194.36004.37004.28004.34004.223099,500
Dec 30, 20194.32004.39004.30004.36004.242483,700
Dec 27, 20194.37004.37004.27004.29004.174353,700
Dec 26, 20194.39004.39004.33004.35004.232727,900
Dec 24, 20194.39004.42004.32004.36004.242455,200
Dec 23, 20194.35004.42004.35004.39004.271651,600
Dec 20, 20194.31004.35004.27004.33004.213291,000
Dec 19, 20194.38004.42004.31004.31004.1938116,500
Dec 18, 20194.46004.51004.36004.41004.291183,600
Dec 17, 20194.47504.49004.37004.47004.349566,400
Dec 16, 20194.50004.54604.43004.44004.320343,900
Dec 13, 20194.45004.55004.40004.48004.359292,000
Dec 12, 20194.48004.50004.40004.42004.300845,200
Dec 11, 20194.44004.46004.40004.46004.339771,900
Dec 10, 20194.35004.43004.35004.43004.3105118,900
Dec 09, 20194.30004.40004.30004.34004.2230104,200
Dec 06, 20194.33004.38204.32304.35004.232739,300
Dec 05, 20194.30004.38504.30004.32004.203547,700
Dec 04, 20194.33004.41004.30004.30004.184060,200
Dec 03, 20194.27004.40004.21504.38004.2619248,300
Dec 02, 20194.30004.40004.25004.28004.1646115,400
Nov 29, 20194.18004.35304.18004.34004.223068,200
Nov 27, 20194.20004.22004.15004.18004.067362,400
Nov 26, 20194.20004.26004.16004.19004.077065,600
Nov 25, 20194.21004.27004.12004.20004.0867133,100
Nov 22, 20194.30004.30004.20004.24004.125757,200
Nov 21, 20194.32004.37004.20004.20004.086788,700
Nov 20, 20194.25004.43004.22904.36004.2424123,900
Nov 19, 20194.20004.27004.20004.20004.086731,300
Nov 18, 20194.14004.27004.13004.24004.1257107,600
Nov 15, 20194.24004.28004.11004.18004.0673130,400
Nov 14, 20194.24004.35004.22004.27004.154989,400
Nov 13, 20194.24004.35804.22004.25004.135461,800
Nov 12, 20194.35004.38904.27004.28004.164684,800
Nov 11, 20194.41004.41104.30004.34004.223052,500
Nov 08, 20194.45004.46004.32004.44004.320386,700
Nov 07, 20194.55004.55004.32004.45004.330079,300
Nov 06, 20194.55004.55004.22004.54004.4176176,000
Nov 05, 20194.24004.61004.23004.59004.4662152,100
Nov 04, 20194.41004.41004.10004.24004.1257334,500
Nov 01, 20194.52004.55004.42004.44004.3203107,500
Oct 31, 20194.57004.60004.52004.55004.427349,200
Oct 30, 20194.63604.66004.58004.58004.456546,600
Oct 29, 20194.59004.67004.58504.63004.505153,800
Oct 28, 20194.60004.69004.57004.61004.485756,300
Oct 25, 20194.66004.67004.60004.60004.476043,800
Oct 24, 20194.65004.70004.60004.62004.495460,700
Oct 23, 20194.70004.78004.60004.67004.544189,000
Oct 22, 20194.71004.74104.61404.73004.6024153,000
Oct 21, 20194.69004.70004.58004.63004.505167,700
Oct 18, 20194.67004.69004.62004.65004.5246142,900
Oct 17, 20194.61004.72004.60004.64004.514964,100
Oct 16, 20194.60804.61004.54004.60004.476041,700
Oct 15, 20194.64004.73004.58004.58004.456584,000
Oct 14, 20194.66004.69404.50004.65004.5246149,100
Oct 11, 20194.79004.79004.62504.67004.544173,000
Oct 10, 20194.75004.79004.66004.75004.621976,300
Oct 10, 20190.12 Dividend
Oct 09, 20194.87004.90004.75004.83004.5830136,100
Oct 08, 20194.83004.89004.79004.85004.6020367,000
Oct 07, 20194.76004.85004.71804.81004.564093,400
Oct 04, 20194.79004.79004.68004.74004.497620,400
Oct 03, 20194.74904.75004.63004.75004.507157,500
Oct 02, 20194.74004.76004.68004.68004.440767,800
Oct 01, 20194.71004.77004.70004.74004.497648,300
Sep 30, 20194.75004.77004.66004.72004.478650,200
Sep 27, 20194.68004.78004.68004.73004.488134,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...