NYSE:SACH
Sachem Capital Corp Stock Price (Quote)
$3.18
+0 (+0%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.14 | $4.64 | Thursday, 18th Apr 2024 SACH stock ended at $3.18. During the day the stock fluctuated 1.89% from a day low at $3.17 to a day high of $3.23. |
| 90 days | $3.14 | $4.64 | |
| 52 weeks | $2.99 | $4.64 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $3.21 | $3.23 | $3.17 | $3.18 | 238 322 |
| 2024-04-17 | $3.27 | $3.27 | $3.17 | $3.18 | 332 860 |
| 2024-04-16 | $3.23 | $3.31 | $3.15 | $3.24 | 485 600 |
| 2024-04-15 | $3.23 | $3.26 | $3.16 | $3.20 | 394 624 |
| 2024-04-12 | $3.27 | $3.29 | $3.18 | $3.21 | 371 976 |
| 2024-04-11 | $3.14 | $3.27 | $3.14 | $3.25 | 504 113 |
| 2024-04-10 | $3.25 | $3.28 | $3.14 | $3.15 | 530 716 |
| 2024-04-09 | $3.34 | $3.34 | $3.25 | $3.30 | 618 686 |
| 2024-04-08 | $3.51 | $3.55 | $3.31 | $3.31 | 818 037 |
| 2024-04-05 | $3.68 | $3.68 | $3.53 | $3.61 | 623 674 |
| 2024-04-04 | $3.69 | $3.75 | $3.62 | $3.63 | 473 504 |
| 2024-04-03 | $3.65 | $3.69 | $3.55 | $3.65 | 590 291 |
| 2024-04-02 | $3.58 | $3.81 | $3.57 | $3.62 | 803 801 |
| 2024-04-01 | $3.94 | $4.12 | $3.65 | $3.67 | 1 236 799 |
| 2024-03-28 | $4.47 | $4.54 | $4.42 | $4.46 | 284 408 |
| 2024-03-27 | $4.39 | $4.50 | $4.39 | $4.46 | 206 378 |
| 2024-03-26 | $4.49 | $4.49 | $4.37 | $4.38 | 321 563 |
| 2024-03-25 | $4.49 | $4.51 | $4.45 | $4.46 | 238 420 |
| 2024-03-22 | $4.57 | $4.59 | $4.47 | $4.50 | 184 910 |
| 2024-03-21 | $4.50 | $4.64 | $4.45 | $4.54 | 476 913 |
| 2024-03-20 | $4.53 | $4.57 | $4.41 | $4.54 | 430 806 |
| 2024-03-19 | $4.48 | $4.58 | $4.41 | $4.53 | 548 823 |
| 2024-03-18 | $4.25 | $4.50 | $4.22 | $4.47 | 662 870 |
| 2024-03-15 | $4.15 | $4.27 | $4.15 | $4.24 | 338 494 |
| 2024-03-14 | $4.16 | $4.23 | $4.09 | $4.21 | 477 397 |
