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 )

1.260 +0.070 (+5.88%)
Official Closing Price Updated: 6:30 PM EDT, Mar 11, 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 (%)
Mar 11, 2025 1.200 1.280 1.190 1.260 478,626 +0.07(+5.88%)
Mar 10, 2025 1.290 1.340 1.180 1.190 610,678 -0.14(-10.53%)
Mar 07, 2025 1.150 1.330 1.149 1.330 786,975 +0.19(+16.67%)
Mar 06, 2025 1.070 1.150 1.060 1.140 540,034 +0.09(+8.57%)
Mar 05, 2025 1.040 1.060 1.040 1.050 84,610 +0.02(+1.94%)
Mar 04, 2025 1.040 1.050 1.010 1.030 370,145 +0.00(+0.00%)
Mar 03, 2025 1.110 1.110 1.030 1.030 340,958 -0.09(-8.04%)
Feb 28, 2025 1.070 1.120 1.055 1.120 273,937 +0.06(+5.66%)
Feb 27, 2025 1.070 1.070 1.040 1.060 125,223 +0.01(+0.95%)
Feb 26, 2025 1.050 1.069 1.040 1.050 143,684 +0.00(+0.00%)
Feb 25, 2025 1.060 1.080 1.050 1.050 134,415 -0.03(-2.78%)
Feb 24, 2025 1.100 1.119 1.070 1.080 185,403 -0.01(-0.92%)
Feb 21, 2025 1.090 1.110 1.070 1.090 218,898 +0.03(+2.83%)
Feb 20, 2025 1.060 1.100 1.051 1.060 542,083 +0.00(+0.00%)
Feb 19, 2025 1.080 1.090 1.060 1.060 261,977 -0.01(-0.93%)
Feb 18, 2025 1.070 1.100 1.050 1.070 299,170 -0.01(-0.93%)
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%)
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.