Sachem Capital Corp. (SACH)
NYSEAMERICAN: SACH · Real-Time Price · USD
2.410
-0.010 (-0.41%)
At close: Oct 29, 2024, 4:00 PM
2.420
+0.010 (0.41%)
After-hours: Oct 29, 2024, 6:57 PM EDT
Sachem Capital Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 2.43 | 2.46 | 2.39 | 2.41 | 2.41 | -0.41% | 382,930 |
Oct 28, 2024 | 2.39 | 2.43 | 2.38 | 2.42 | 2.42 | 1.26% | 155,266 |
Oct 25, 2024 | 2.40 | 2.42 | 2.38 | 2.39 | 2.39 | 0.42% | 147,802 |
Oct 24, 2024 | 2.31 | 2.41 | 2.31 | 2.38 | 2.38 | 2.59% | 204,243 |
Oct 23, 2024 | 2.30 | 2.33 | 2.28 | 2.32 | 2.32 | -0.43% | 169,687 |
Oct 22, 2024 | 2.37 | 2.37 | 2.32 | 2.33 | 2.33 | -0.85% | 218,559 |
Oct 21, 2024 | 2.40 | 2.41 | 2.30 | 2.35 | 2.35 | -2.89% | 306,928 |
Oct 18, 2024 | 2.46 | 2.48 | 2.42 | 2.42 | 2.42 | -2.02% | 148,812 |
Oct 17, 2024 | 2.50 | 2.51 | 2.44 | 2.47 | 2.47 | -0.80% | 189,291 |
Oct 16, 2024 | 2.50 | 2.55 | 2.47 | 2.49 | 2.49 | 0.40% | 210,157 |
Oct 15, 2024 | 2.54 | 2.54 | 2.45 | 2.48 | 2.48 | -1.59% | 236,506 |
Oct 14, 2024 | 2.49 | 2.54 | 2.47 | 2.52 | 2.52 | 1.61% | 215,552 |
Oct 11, 2024 | 2.44 | 2.51 | 2.42 | 2.48 | 2.48 | 2.06% | 193,519 |
Oct 10, 2024 | 2.44 | 2.50 | 2.41 | 2.43 | 2.43 | -0.41% | 195,239 |
Oct 9, 2024 | 2.45 | 2.46 | 2.41 | 2.44 | 2.44 | - | 202,648 |
Oct 8, 2024 | 2.40 | 2.46 | 2.39 | 2.44 | 2.44 | 1.24% | 267,760 |
Oct 7, 2024 | 2.42 | 2.45 | 2.38 | 2.41 | 2.41 | -0.82% | 229,008 |
Oct 4, 2024 | 2.44 | 2.47 | 2.43 | 2.43 | 2.43 | -0.41% | 118,173 |
Oct 3, 2024 | 2.42 | 2.45 | 2.41 | 2.44 | 2.44 | -0.41% | 80,546 |
Oct 2, 2024 | 2.45 | 2.48 | 2.43 | 2.45 | 2.45 | - | 124,792 |
Oct 1, 2024 | 2.50 | 2.52 | 2.43 | 2.45 | 2.45 | -2.78% | 339,818 |
Sep 30, 2024 | 2.56 | 2.56 | 2.48 | 2.52 | 2.52 | -1.18% | 202,845 |
Sep 27, 2024 | 2.64 | 2.64 | 2.40 | 2.55 | 2.55 | -3.04% | 437,382 |
Sep 26, 2024 | 2.58 | 2.64 | 2.56 | 2.63 | 2.63 | 1.94% | 195,212 |
Sep 25, 2024 | 2.62 | 2.64 | 2.54 | 2.58 | 2.58 | -1.53% | 362,768 |
Sep 24, 2024 | 2.65 | 2.66 | 2.62 | 2.62 | 2.62 | -1.13% | 318,038 |
Sep 23, 2024 | 2.65 | 2.65 | 2.60 | 2.65 | 2.65 | 0.76% | 269,390 |
Sep 20, 2024 | 2.70 | 2.70 | 2.60 | 2.63 | 2.63 | -2.59% | 269,870 |
Sep 19, 2024 | 2.65 | 2.70 | 2.62 | 2.70 | 2.70 | 3.85% | 285,862 |
Sep 18, 2024 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | -0.76% | 264,502 |
Sep 17, 2024 | 2.58 | 2.66 | 2.57 | 2.62 | 2.62 | 1.95% | 299,198 |
Sep 16, 2024 | 2.54 | 2.57 | 2.53 | 2.57 | 2.57 | 0.78% | 240,869 |
Sep 13, 2024 | 2.60 | 2.61 | 2.54 | 2.55 | 2.55 | -2.30% | 177,262 |
Sep 12, 2024 | 2.48 | 2.61 | 2.48 | 2.61 | 2.61 | 5.24% | 303,329 |
Sep 11, 2024 | 2.45 | 2.49 | 2.42 | 2.48 | 2.48 | 0.81% | 324,050 |
Sep 10, 2024 | 2.41 | 2.47 | 2.39 | 2.46 | 2.46 | 2.07% | 195,776 |
Sep 9, 2024 | 2.45 | 2.45 | 2.40 | 2.41 | 2.41 | -2.03% | 158,002 |
Sep 6, 2024 | 2.42 | 2.47 | 2.40 | 2.46 | 2.46 | 1.23% | 189,080 |
Sep 5, 2024 | 2.37 | 2.44 | 2.37 | 2.43 | 2.43 | 3.40% | 106,410 |
Sep 4, 2024 | 2.35 | 2.38 | 2.34 | 2.35 | 2.35 | -1.26% | 221,617 |
Sep 3, 2024 | 2.42 | 2.45 | 2.38 | 2.38 | 2.38 | -2.86% | 217,211 |
Aug 30, 2024 | 2.45 | 2.46 | 2.42 | 2.45 | 2.45 | 0.82% | 91,446 |
Aug 29, 2024 | 2.45 | 2.48 | 2.43 | 2.43 | 2.43 | -1.22% | 140,824 |
Aug 28, 2024 | 2.45 | 2.46 | 2.42 | 2.46 | 2.46 | 1.23% | 126,644 |
Aug 27, 2024 | 2.47 | 2.50 | 2.42 | 2.43 | 2.43 | -1.62% | 367,370 |
Aug 26, 2024 | 2.42 | 2.48 | 2.41 | 2.47 | 2.47 | 2.49% | 303,282 |
Aug 23, 2024 | 2.32 | 2.42 | 2.32 | 2.41 | 2.41 | 4.33% | 237,916 |
Aug 22, 2024 | 2.32 | 2.36 | 2.30 | 2.31 | 2.31 | 0.43% | 224,355 |
Aug 21, 2024 | 2.25 | 2.32 | 2.25 | 2.30 | 2.30 | 2.22% | 219,889 |
Aug 20, 2024 | 2.29 | 2.30 | 2.25 | 2.25 | 2.25 | -2.60% | 299,572 |
Aug 19, 2024 | 2.33 | 2.35 | 2.28 | 2.31 | 2.31 | - | 286,752 |
Aug 16, 2024 | 2.27 | 2.34 | 2.27 | 2.31 | 2.31 | 0.43% | 284,938 |
Aug 15, 2024 | 2.26 | 2.35 | 2.26 | 2.30 | 2.30 | 2.22% | 370,325 |
Aug 14, 2024 | 2.25 | 2.31 | 2.22 | 2.25 | 2.25 | -3.85% | 482,275 |
Aug 13, 2024 | 2.33 | 2.34 | 2.30 | 2.34 | 2.34 | 2.18% | 310,761 |
Aug 12, 2024 | 2.31 | 2.36 | 2.26 | 2.29 | 2.29 | -1.29% | 298,571 |
Aug 9, 2024 | 2.34 | 2.38 | 2.31 | 2.32 | 2.32 | -1.28% | 283,654 |
Aug 8, 2024 | 2.45 | 2.45 | 2.35 | 2.35 | 2.35 | -2.08% | 336,589 |
Aug 7, 2024 | 2.45 | 2.49 | 2.40 | 2.40 | 2.40 | -1.23% | 247,438 |
Aug 6, 2024 | 2.41 | 2.50 | 2.36 | 2.43 | 2.43 | 2.97% | 449,809 |
Aug 5, 2024 | 2.32 | 2.39 | 2.24 | 2.36 | 2.36 | -2.88% | 450,652 |
Aug 2, 2024 | 2.38 | 2.45 | 2.34 | 2.43 | 2.43 | - | 484,044 |
Aug 1, 2024 | 2.54 | 2.56 | 2.40 | 2.43 | 2.43 | -3.57% | 470,393 |
Jul 31, 2024 | 2.56 | 2.57 | 2.51 | 2.52 | 2.52 | -1.56% | 254,796 |
Jul 30, 2024 | 2.58 | 2.59 | 2.54 | 2.56 | 2.56 | -0.78% | 227,397 |
Jul 29, 2024 | 2.65 | 2.68 | 2.56 | 2.58 | 2.58 | -5.49% | 490,896 |
Jul 26, 2024 | 2.65 | 2.75 | 2.62 | 2.73 | 2.65 | 3.41% | 528,854 |
Jul 25, 2024 | 2.66 | 2.68 | 2.61 | 2.64 | 2.56 | -0.38% | 257,001 |
Jul 24, 2024 | 2.71 | 2.73 | 2.61 | 2.65 | 2.57 | -1.49% | 388,380 |
Jul 23, 2024 | 2.73 | 2.74 | 2.66 | 2.69 | 2.61 | -1.47% | 272,938 |
Jul 22, 2024 | 2.61 | 2.73 | 2.61 | 2.73 | 2.65 | 4.60% | 372,673 |
Jul 19, 2024 | 2.82 | 2.82 | 2.55 | 2.61 | 2.53 | -9.06% | 1,202,876 |
Jul 18, 2024 | 3.01 | 3.03 | 2.86 | 2.87 | 2.78 | -4.33% | 357,930 |
Jul 17, 2024 | 2.99 | 3.07 | 2.97 | 3.00 | 2.91 | 1.35% | 296,330 |
Jul 16, 2024 | 2.85 | 3.04 | 2.85 | 2.96 | 2.87 | 3.86% | 661,802 |
Jul 15, 2024 | 2.82 | 2.87 | 2.82 | 2.85 | 2.76 | 1.42% | 454,929 |
Jul 12, 2024 | 2.78 | 2.85 | 2.77 | 2.81 | 2.73 | 2.55% | 351,810 |
Jul 11, 2024 | 2.67 | 2.77 | 2.66 | 2.74 | 2.66 | 3.40% | 437,433 |
Jul 10, 2024 | 2.60 | 2.65 | 2.58 | 2.65 | 2.57 | 3.11% | 311,902 |
Jul 9, 2024 | 2.54 | 2.59 | 2.51 | 2.57 | 2.49 | 1.58% | 255,310 |
Jul 8, 2024 | 2.52 | 2.55 | 2.50 | 2.53 | 2.45 | -0.78% | 228,339 |
Jul 5, 2024 | 2.48 | 2.55 | 2.46 | 2.55 | 2.47 | 3.66% | 434,928 |
Jul 3, 2024 | 2.50 | 2.52 | 2.43 | 2.46 | 2.39 | -1.60% | 304,213 |
Jul 2, 2024 | 2.54 | 2.56 | 2.50 | 2.50 | 2.43 | -2.34% | 338,706 |
Jul 1, 2024 | 2.58 | 2.59 | 2.53 | 2.56 | 2.48 | -1.16% | 227,653 |
Jun 28, 2024 | 2.58 | 2.59 | 2.54 | 2.59 | 2.51 | 0.78% | 326,377 |
Jun 27, 2024 | 2.59 | 2.61 | 2.53 | 2.57 | 2.49 | -0.39% | 351,507 |
Jun 26, 2024 | 2.61 | 2.64 | 2.56 | 2.58 | 2.50 | - | 340,979 |
Jun 25, 2024 | 2.65 | 2.69 | 2.57 | 2.58 | 2.50 | -3.73% | 449,531 |
Jun 24, 2024 | 2.65 | 2.70 | 2.64 | 2.68 | 2.60 | 0.75% | 290,550 |
Jun 21, 2024 | 2.67 | 2.70 | 2.63 | 2.66 | 2.58 | 0.38% | 352,847 |
Jun 20, 2024 | 2.74 | 2.76 | 2.58 | 2.65 | 2.57 | -3.64% | 757,672 |
Jun 18, 2024 | 2.80 | 2.81 | 2.75 | 2.75 | 2.67 | -1.08% | 261,121 |
Jun 17, 2024 | 2.77 | 2.81 | 2.75 | 2.78 | 2.70 | -0.36% | 326,203 |
Jun 14, 2024 | 2.88 | 2.90 | 2.79 | 2.79 | 2.71 | -3.46% | 405,666 |
Jun 13, 2024 | 2.88 | 2.92 | 2.88 | 2.89 | 2.80 | - | 229,487 |
Jun 12, 2024 | 2.98 | 2.99 | 2.89 | 2.89 | 2.80 | -0.69% | 277,339 |
Jun 11, 2024 | 2.92 | 2.93 | 2.89 | 2.91 | 2.82 | -0.68% | 196,551 |
Jun 10, 2024 | 2.95 | 2.97 | 2.92 | 2.93 | 2.84 | -1.35% | 196,519 |
Jun 7, 2024 | 3.00 | 3.02 | 2.95 | 2.97 | 2.88 | -2.30% | 258,620 |