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)

1.160 +0.050 (+4.50%)
Official Closing Price Updated: 8:00 PM EDT, Mar 31, 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 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 -0.12(-9.38%)
Mar 14, 2025 1.280 1.290 1.225 1.280 673,151 +0.01(+0.79%)
Mar 13, 2025 1.240 1.290 1.210 1.270 643,617 +0.05(+4.10%)
Mar 12, 2025 1.270 1.279 1.220 1.220 328,406 -0.04(-3.17%)
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%)
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.