Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Sachem Capital Corp. Common Shares (SACH)

1.0600
+0.00 (0.00%)
NYSE · Last Trade: Apr 18th, 11:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sachem Capital Corp. Common Shares (SACH)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/20261.051.061.031.06101,3081.06
4/16/20261.041.071.041.0656,6141.06
4/15/20261.051.061.031.06102,7421.06
4/14/20261.011.061.011.0398,3291.03
4/13/20261.041.061.011.02163,9461.02
4/10/20261.031.061.031.0579,7841.05
4/09/20261.011.071.011.04104,2771.04
4/08/20261.071.081.041.04106,0761.04
4/07/20261.061.071.041.04139,0761.04
4/06/20261.041.071.031.05157,8551.05
4/02/20261.001.031.001.0344,7381.03
4/01/20261.011.031.001.0139,7451.01
3/31/20261.011.041.001.01169,3421.01
3/30/20261.001.070.961.01385,1181.01
3/27/20260.960.990.960.98139,8160.98
3/26/20260.960.970.940.96183,8730.96
3/25/20260.950.970.940.9576,1970.95
3/24/20260.950.990.940.9486,6230.94
3/23/20260.920.990.920.97174,0520.97
3/20/20260.941.000.900.99855,4260.99
3/19/20260.980.980.930.94214,0070.94
3/18/20260.981.010.960.9795,0170.97
3/17/20260.981.010.980.98145,8570.98
3/16/20261.021.020.940.98839,1640.98
3/13/20261.091.101.041.05319,9251.05
3/12/20261.081.101.071.09210,5101.09
3/11/20261.101.111.081.10185,8921.10
3/10/20261.071.101.071.09118,3241.09
3/09/20261.081.101.061.08185,1231.08
3/06/20261.081.101.071.08157,9901.08
3/05/20261.061.121.051.08310,3191.08
3/04/20261.051.071.041.06119,4291.06
3/03/20261.031.051.021.05195,5081.05
3/02/20261.021.041.021.03127,4341.03
2/27/20261.021.031.021.0290,7141.02
2/26/20261.021.031.011.02103,4821.02
2/25/20261.001.021.001.0296,9181.02
2/24/20261.021.021.011.0172,8151.01
2/23/20261.021.021.001.0080,3471.00
2/20/20261.021.021.001.0142,0831.01
2/19/20261.001.021.001.0174,1411.01
2/18/20261.011.031.011.02100,3341.02
2/17/20261.001.031.001.01108,5771.01
2/13/20261.021.031.001.0082,6811.00
2/12/20261.021.050.991.00336,4771.00
2/11/20261.031.061.031.0399,5341.03
2/10/20261.051.061.031.0369,7981.03
2/09/20261.021.071.011.03297,9171.03
2/06/20261.021.071.011.01322,7691.01
2/05/20261.021.041.011.01140,5241.01
2/04/20261.031.051.021.0353,5991.03
2/03/20261.051.051.021.03123,8821.03
2/02/20261.041.051.031.0582,2211.05
1/30/20261.041.051.041.0481,8701.04
1/29/20261.051.061.041.0598,9121.05
1/28/20261.061.071.051.0667,7181.06
1/27/20261.071.071.051.0695,4651.06
1/26/20261.051.061.051.0654,2601.06
1/23/20261.061.061.041.05128,4551.05
1/22/20261.051.071.041.05112,5441.05
1/21/20261.051.081.051.05119,6831.05
1/20/20261.071.081.051.0672,7781.06