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)

1.110 -0.050 (-4.31%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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 (%)
Apr 02, 2025 1.130 1.160 1.110 1.110 309,678 -0.05(-4.31%)
Apr 01, 2025 1.180 1.180 1.110 1.160 393,781 +0.00(+0.00%)
Mar 31, 2025 1.130 1.185 1.050 1.160 468,676 +0.05(+4.50%)
Mar 28, 2025 1.050 1.150 1.050 1.110 424,138 +0.07(+6.73%)
Mar 27, 2025 1.060 1.070 1.020 1.040 407,132 -0.11(-9.57%)
Mar 26, 2025 1.150 1.185 1.126 1.150 256,253 +0.00(+0.00%)
Mar 25, 2025 1.150 1.170 1.130 1.150 247,043 +0.00(+0.00%)
Mar 24, 2025 1.180 1.190 1.150 1.150 380,297 -0.01(-0.86%)
Mar 21, 2025 1.130 1.160 1.120 1.160 165,675 +0.03(+2.65%)
Mar 20, 2025 1.180 1.200 1.125 1.130 191,900 -0.05(-4.24%)
Mar 19, 2025 1.190 1.200 1.160 1.180 179,551 -0.02(-1.67%)
Mar 18, 2025 1.180 1.205 1.170 1.200 432,206 +0.04(+3.45%)
Mar 17, 2025 1.250 1.260 1.160 1.160 377,180 -0.07(-5.69%)
Mar 14, 2025 1.230 1.240 1.177 1.230 700,514 +0.01(+0.79%)
Mar 13, 2025 1.192 1.240 1.163 1.220 669,780 +0.05(+4.10%)
Mar 12, 2025 1.220 1.229 1.172 1.172 341,755 -0.04(-3.17%)
Mar 11, 2025 1.153 1.230 1.144 1.211 498,082 +0.07(+5.88%)
Mar 10, 2025 1.240 1.288 1.134 1.144 635,502 -0.13(-10.53%)
Mar 07, 2025 1.105 1.278 1.104 1.278 818,965 +0.18(+16.67%)
Mar 06, 2025 1.028 1.105 1.019 1.095 561,986 +0.09(+8.57%)
Mar 05, 2025 0.9994 1.019 0.9994 1.009 88,049 +0.02(+1.94%)
Mar 04, 2025 0.9994 1.009 0.9705 0.9898 385,191 +0.00(+0.00%)
Mar 03, 2025 1.067 1.067 0.9898 0.9898 354,818 -0.09(-8.04%)
Feb 28, 2025 1.028 1.076 1.014 1.076 285,072 +0.06(+5.66%)
Feb 27, 2025 1.028 1.028 0.9994 1.019 130,313 +0.01(+0.95%)
Feb 26, 2025 1.009 1.027 0.9994 1.009 149,524 +0.00(+0.00%)
Feb 25, 2025 1.019 1.038 1.009 1.009 139,879 -0.03(-2.78%)
Feb 24, 2025 1.057 1.076 1.028 1.038 192,939 -0.01(-0.92%)
Feb 21, 2025 1.047 1.067 1.028 1.047 227,796 +0.03(+2.83%)
Feb 20, 2025 1.019 1.057 1.010 1.019 564,118 +0.00(+0.00%)
Feb 19, 2025 1.038 1.047 1.019 1.019 272,626 -0.01(-0.93%)
Feb 18, 2025 1.028 1.057 1.009 1.028 311,331 -0.01(-0.93%)
Feb 14, 2025 1.095 1.105 1.009 1.038 261,672 -0.06(-5.26%)
Feb 13, 2025 0.9898 1.095 0.9898 1.095 544,008 +0.10(+9.62%)
Feb 12, 2025 0.9802 1.009 0.9609 0.9994 315,443 +0.01(+0.97%)
Feb 11, 2025 0.9898 1.009 0.9609 0.9898 499,819 +0.01(+0.98%)
Feb 10, 2025 0.9802 0.9994 0.9705 0.9802 315,367 -0.01(-0.97%)
Feb 07, 2025 1.038 1.038 0.9705 0.9898 649,759 -0.04(-3.74%)
Feb 06, 2025 1.076 1.080 1.009 1.028 669,122 -0.06(-5.31%)
Feb 05, 2025 1.134 1.134 1.057 1.086 753,076 -0.06(-5.04%)
Feb 04, 2025 1.124 1.144 1.095 1.144 464,279 +0.03(+2.59%)
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.