Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Sachem Capital Corp. (SACH)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
4.1700+0.1300 (+3.22%)
At close: 04:00PM EDT
4.2600 +0.09 (+2.16%)
After hours: 06:33PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20224.05004.23004.05004.17004.1700200,900
Jun 23, 20223.91004.08003.90004.04004.0400231,600
Jun 22, 20224.00004.16003.91003.91003.9100311,200
Jun 21, 20223.95004.26003.95003.99003.9900473,400
Jun 17, 20224.00004.17003.83003.83003.8300620,200
Jun 16, 20224.15004.18003.90003.94003.9400583,500
Jun 15, 20224.34004.38004.17004.19004.1900405,600
Jun 14, 20224.35004.36004.28004.29004.2900217,100
Jun 13, 20224.64004.70004.32004.32004.3200477,900
Jun 10, 20224.91004.92004.75004.80004.8000243,000
Jun 09, 20224.96005.00004.91004.93004.930079,600
Jun 08, 20225.01005.02904.92505.00005.0000119,100
Jun 07, 20225.01005.04004.97005.02005.0200151,300
Jun 06, 20225.08005.12004.97004.99004.9900189,300
Jun 03, 20225.01005.09004.95005.08005.0800179,500
Jun 02, 20225.08005.12004.96005.00005.0000205,400
Jun 01, 20225.00005.07004.98005.04005.0400133,200
May 31, 20224.96005.04004.96004.98004.9800149,000
May 27, 20225.09005.09004.97005.03005.0300235,200
May 26, 20225.02005.08004.99005.01005.0100174,900
May 25, 20224.91005.08004.90005.02005.0200132,300
May 24, 20224.90004.99004.82004.96004.9600186,800
May 23, 20225.01005.08004.88004.92004.9200550,900
May 20, 20225.15005.16004.87005.00005.0000347,700
May 19, 20224.63006.02004.63005.09005.09004,262,400
May 18, 20224.73004.73004.60004.63004.6300112,600
May 17, 20224.64004.73004.57704.73004.7300127,800
May 16, 20224.50004.61004.47004.57004.5700104,900
May 13, 20224.33004.53004.33004.49004.4900121,500
May 12, 20224.43004.43004.24004.30004.3000197,800
May 11, 20224.40004.48004.32004.41004.4100207,000
May 10, 20224.44004.48404.26004.32004.3200297,600
May 09, 20224.70004.79004.38004.40004.4000514,400
May 06, 20224.71004.83004.71004.75004.7500167,500
May 05, 20224.71004.79004.58304.78004.7800361,200
May 04, 20224.79004.79004.61304.75004.7500252,400
May 03, 20224.73004.78004.66004.77004.7700186,900
May 02, 20224.82004.83004.60004.66004.6600390,900
Apr 29, 20224.84004.91004.79004.82004.8200156,100
Apr 28, 20224.94004.94004.80004.85004.8500174,700
Apr 27, 20224.84004.85004.80004.82004.8200117,400
Apr 26, 20224.90004.90004.80004.81004.8100162,800
Apr 25, 20224.87004.91004.80004.91004.9100210,600
Apr 22, 20224.91004.94004.87004.88004.8800167,400
Apr 21, 20225.04005.04004.90004.92004.9200215,100
Apr 20, 20224.99005.04004.95005.00005.0000225,100
Apr 19, 20225.07005.08004.94004.98004.9800344,800
Apr 18, 20224.93005.08004.93005.04005.0400524,300
Apr 14, 20224.94004.99004.86004.88004.8800233,400
Apr 13, 20224.85005.01004.84004.99004.9900277,900
Apr 12, 20224.83004.87004.76004.80004.8000184,600
Apr 11, 20224.93004.95004.79504.83004.8300240,700
Apr 08, 20224.87004.96004.83004.94004.9400297,500
Apr 07, 20225.08005.08804.86004.97004.9700567,200
Apr 06, 20225.22005.22505.05005.06005.0600530,300
Apr 05, 20225.16005.19005.07005.08005.0800306,700
Apr 04, 20225.25005.28505.16005.17005.1700336,200
Apr 01, 20225.25005.27005.17005.23005.2300237,800
Mar 31, 20225.14005.25005.11005.12005.1200143,900
Mar 30, 20225.28005.29005.13005.17005.1700183,900
Mar 29, 20225.22005.29005.20005.28005.2800190,100
Mar 28, 20225.11005.22005.09505.18005.1800231,600
Mar 25, 20225.05005.09005.02005.08005.0800131,100
Mar 24, 20225.02005.06004.99005.03005.0300147,700
Mar 23, 20225.02005.05004.98005.00005.000091,200
Mar 22, 20224.91005.06004.91004.99004.9900149,100
Mar 21, 20224.85004.94004.81004.88004.8800206,000
Mar 18, 20224.94004.94004.81004.81004.8100256,000
Mar 17, 20224.85004.98004.82004.92004.9200158,100
Mar 16, 20224.85004.97004.81504.85004.8500183,400
Mar 15, 20224.73004.86004.73004.80004.8000218,800
Mar 14, 20224.92004.96004.71004.72004.7200254,100
Mar 11, 20225.01005.05004.91004.92004.9200209,100
Mar 10, 20224.91005.03004.85005.02005.0200223,000
Mar 09, 20224.89004.95004.84004.90004.9000223,700
Mar 08, 20224.81004.89004.78004.80004.8000271,900
Mar 07, 20224.90004.98004.80004.80004.8000406,500
Mar 04, 20224.97005.00004.91005.00005.0000141,200
Mar 03, 20225.04005.04204.92004.99004.9900185,500
Mar 02, 20224.90005.01004.90005.01005.0100160,800
Mar 01, 20224.90004.93004.78004.85004.8500176,900
Feb 28, 20224.86004.97004.83004.90004.9000227,800
Feb 25, 20224.68004.90304.68004.85004.8500287,700
Feb 24, 20224.52004.70404.50004.67004.6700373,900
Feb 23, 20224.82004.88004.65004.68004.6800302,200
Feb 22, 20224.93004.96004.70004.78004.7800472,800
Feb 18, 20224.98005.03004.95004.95004.9500193,200
Feb 17, 20225.02005.03004.95004.96004.9600213,100
Feb 16, 20225.01005.05004.98005.02005.0200303,000
Feb 15, 20225.00005.07004.97005.01005.0100357,800
Feb 14, 20225.03005.06004.94004.95004.9500533,700
Feb 11, 20225.20005.27005.01005.07005.0700440,400
Feb 10, 20225.23005.31005.18005.20005.2000305,000
Feb 09, 20225.36005.39005.23005.27005.2700405,700
Feb 08, 20225.31005.39805.29805.38005.3800157,600
Feb 07, 20225.40005.40005.28005.33005.3300252,200
Feb 04, 20225.39005.42005.31005.40005.4000169,400
Feb 03, 20225.40005.45005.37005.40005.4000126,100
Feb 02, 20225.45005.49605.37005.46005.4600258,500
Feb 01, 20225.58005.61005.42305.49005.4900214,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement