Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
AMEX
Sachem Capital Corporation (SACH-A)
Sachem Capital Corporation (SACH-A) Historical

SACH-A Sachem Capital Corporation

22.24

-0.02 (-0.09%)

Last Updated: 14:23:27

Delayed by 15 minutes

SACH-A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 05 2024	22.26	0.59	2.72%	21.82	23.86	21.82	8,620
Jun 04 2024	21.67	0.57	2.70%	21.10	22.00	21.10	4,128
Jun 03 2024	21.10	0.28	1.34%	20.90	21.10	20.90	5,009
May 31 2024	20.82	0.06	0.29%	20.88	20.90	20.80	2,630
May 30 2024	20.76	-0.17	-0.81%	20.95	20.97	20.76	6,366
May 29 2024	20.93	0.08	0.38%	21.06	21.06	20.85	3,904
May 28 2024	20.85	-0.05	-0.23%	20.88	20.93	20.85	7,390
May 24 2024	20.90	0.08	0.38%	20.85	20.90	20.72	10,021
May 23 2024	20.82	-0.08	-0.38%	20.92	20.99	20.76	7,981
May 22 2024	20.90	-0.09	-0.43%	20.91	20.98	20.83	5,014
May 21 2024	20.99	-0.05	-0.24%	21.02	21.06	20.98	4,504
May 20 2024	21.04	-0.10	-0.47%	21.05	21.20	21.00	5,805
May 17 2024	21.14	-0.07	-0.33%	21.15	21.21	21.07	9,436
May 16 2024	21.21	-0.09	-0.42%	21.22	21.30	21.16	3,357
May 15 2024	21.30	0.05	0.24%	21.30	21.41	21.18	9,040
May 14 2024	21.25	0.11	0.50%	21.32	21.32	21.10	826
May 13 2024	21.15	0.22	1.08%	21.00	21.19	21.00	3,815
May 10 2024	20.92	0.12	0.58%	20.75	21.15	20.74	1,532
May 09 2024	20.80	-0.05	-0.24%	20.85	20.94	20.74	2,384
May 08 2024	20.85	0.00	0.00%	20.95	20.95	20.75	1,590
May 07 2024	20.85	-0.01	-0.05%	21.00	21.00	20.80	2,730
May 06 2024	20.86	-0.12	-0.59%	20.93	21.00	20.80	5,479
May 03 2024	20.98	-0.01	-0.03%	21.07	21.07	20.90	1,960
May 02 2024	20.99	0.19	0.91%	21.05	21.08	20.90	3,623
May 01 2024	20.80	0.09	0.43%	20.87	21.08	20.80	3,607
Apr 30 2024	20.71	-0.12	-0.58%	21.05	21.05	20.71	8,216
Apr 29 2024	20.83	0.02	0.10%	21.19	21.19	20.75	3,463
Apr 26 2024	20.81	0.06	0.28%	20.75	20.95	20.74	6,797
Apr 25 2024	20.75	-0.20	-0.95%	20.88	20.93	20.74	5,475
Apr 24 2024	20.95	-0.02	-0.10%	20.96	20.99	20.90	2,073
Apr 23 2024	20.97	-0.18	-0.85%	21.15	21.15	20.97	14,779
Apr 22 2024	21.15	-0.58	-2.69%	21.89	21.89	20.92	9,125
Apr 19 2024	21.73	0.08	0.39%	21.63	21.84	21.63	1,930
Apr 18 2024	21.65	-0.04	-0.18%	21.71	21.97	21.54	4,701
Apr 17 2024	21.69	-0.32	-1.45%	21.90	22.00	21.59	7,840
Apr 16 2024	22.01	0.17	0.78%	21.85	22.01	21.85	2,409
Apr 15 2024	21.84	-0.06	-0.27%	21.95	21.95	21.81	6,510
Apr 12 2024	21.90	0.09	0.41%	22.09	22.09	21.84	2,283
Apr 11 2024	21.81	-0.46	-2.07%	22.27	22.27	21.80	7,395
Apr 10 2024	22.27	-0.94	-4.05%	23.26	23.26	22.20	41,459
Apr 09 2024	23.21	-0.13	-0.56%	23.30	23.33	23.21	1,493
Apr 08 2024	23.34	0.17	0.73%	23.18	23.85	23.18	8,250
Apr 05 2024	23.17	-0.38	-1.61%	23.91	23.91	23.17	14,579
Apr 04 2024	23.55	-0.07	-0.30%	23.60	23.85	23.55	4,232
Apr 03 2024	23.62	0.12	0.51%	23.49	23.66	23.44	4,611
Apr 02 2024	23.50	-0.06	-0.25%	23.46	23.78	23.39	6,823
Apr 01 2024	23.56	-0.45	-1.87%	23.96	23.96	23.30	12,171
Mar 28 2024	24.01	0.01	0.04%	24.01	24.41	24.01	1,452
Mar 27 2024	24.00	0.13	0.54%	24.10	24.12	23.90	10,089
Mar 26 2024	23.87	0.23	0.97%	23.98	24.17	23.78	9,225
Mar 25 2024	23.64	-0.63	-2.60%	24.07	24.26	23.64	11,863
Mar 22 2024	24.27	0.06	0.25%	24.45	24.49	24.10	17,465
Mar 21 2024	24.21	-0.49	-1.98%	24.60	25.06	24.21	108,985
Mar 20 2024	24.70	0.20	0.82%	24.46	24.78	23.63	165,124
Mar 19 2024	24.50	1.10	4.70%	23.49	24.79	23.10	120,089
Mar 18 2024	23.40	0.73	3.22%	22.87	24.33	22.67	27,782
Mar 15 2024	22.67	0.89	4.09%	21.80	22.89	21.72	27,369
Mar 14 2024	21.78	-0.27	-1.23%	21.70	22.00	21.11	9,492
Mar 13 2024	22.05	0.16	0.73%	21.87	22.36	21.73	17,824
Mar 12 2024	21.89	0.04	0.18%	21.78	22.08	21.78	10,165
Mar 11 2024	21.85	0.13	0.60%	21.71	21.98	21.71	5,689
Mar 08 2024	21.72	-0.01	-0.05%	21.80	22.01	21.55	16,841

NLBNPIT204J4 20991231 81...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions