Sachem Capital Corp (SACH) Historical Stock Data

1.66 ↑0.01 (0.61%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SACH is down -1.00% a day on average. There have been 9 days where Sachem Capital Corp closed green and 21 days where SACH closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	1.64	1.66	↑$0.02 (1.22%)	1.50	1.67	708.65K
2024-11-19	1.50	1.65	↑$0.15 (10.00%)	1.50	1.67	1.38M
2024-11-18	1.76	1.49	↓$0.27 (-15.34%)	1.44	1.78	1.35M
2024-11-15	1.80	1.79	↓$0.01 (-0.56%)	1.77	1.86	662.90K
2024-11-14	1.93	1.81	↓$0.12 (-6.22%)	1.74	1.95	1.01M
2024-11-13	1.98	1.95	↓$0.03 (-1.52%)	1.94	1.99	368.63K
2024-11-12	2.00	1.99	↓$0.01 (-0.50%)	1.95	2.01	415.27K
2024-11-11	2.08	2.01	↓$0.07 (-3.37%)	2.00	2.08	384.59K
2024-11-08	1.96	2.06	↑$0.10 (5.10%)	1.95	2.07	0.95M
2024-11-07	2.22	2.05	↓$0.17 (-7.66%)	1.94	2.24	1.68M
2024-11-06	2.30	2.26	↓$0.04 (-1.74%)	2.25	2.31	395.01K
2024-11-05	2.31	2.27	↓$0.04 (-1.73%)	2.26	2.33	209.22K
2024-11-04	2.37	2.33	↓$0.04 (-1.69%)	2.32	2.38	215.70K
2024-11-01	2.38	2.37	↓$0.01 (-0.42%)	2.35	2.40	238.38K
2024-10-31	2.41	2.35	↓$0.06 (-2.49%)	2.34	2.42	123.59K
2024-10-30	2.41	2.41	↑$0.00 (0.00%)	2.39	2.44	96.88K
2024-10-29	2.43	2.41	↓$0.02 (-0.82%)	2.39	2.46	382.95K
2024-10-28	2.39	2.42	↑$0.03 (1.26%)	2.38	2.43	155.27K
2024-10-25	2.40	2.39	↓$0.01 (-0.42%)	2.38	2.42	147.80K
2024-10-24	2.31	2.38	↑$0.07 (3.03%)	2.31	2.41	204.23K
2024-10-23	2.30	2.32	↑$0.02 (0.87%)	2.28	2.33	169.68K
2024-10-22	2.37	2.33	↓$0.04 (-1.69%)	2.32	2.37	218.56K
2024-10-21	2.40	2.35	↓$0.05 (-2.08%)	2.30	2.41	306.73K
2024-10-18	2.46	2.42	↓$0.04 (-1.63%)	2.42	2.48	148.81K
2024-10-17	2.50	2.47	↓$0.03 (-1.20%)	2.44	2.51	189.29K
2024-10-16	2.50	2.49	↓$0.01 (-0.40%)	2.47	2.55	210.16K
2024-10-15	2.54	2.48	↓$0.06 (-2.36%)	2.45	2.54	236.51K
2024-10-14	2.49	2.52	↑$0.03 (1.20%)	2.47	2.54	215.54K
2024-10-11	2.44	2.48	↑$0.04 (1.64%)	2.42	2.51	193.46K
2024-10-10	2.44	2.43	↓$0.01 (-0.41%)	2.41	2.50	195.24K