NYSE:SACH
Sachem Capital Corp Stock Price (Quote)
$3.15
+0.0500 (+1.61%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.09 | $4.12 | Wednesday, 1st May 2024 SACH stock ended at $3.15. This is 1.61% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.76% from a day low at $3.09 to a day high of $3.17. |
| 90 days | $3.09 | $4.64 | |
| 52 weeks | $2.99 | $4.64 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $3.15 | $3.17 | $3.09 | $3.15 | 385 036 |
| Apr 30, 2024 | $3.15 | $3.18 | $3.10 | $3.10 | 451 038 |
| Apr 29, 2024 | $3.23 | $3.24 | $3.15 | $3.18 | 469 526 |
| Apr 26, 2024 | $3.20 | $3.26 | $3.20 | $3.25 | 155 220 |
| Apr 25, 2024 | $3.16 | $3.20 | $3.15 | $3.18 | 225 125 |
| Apr 24, 2024 | $3.19 | $3.23 | $3.18 | $3.20 | 204 973 |
| Apr 23, 2024 | $3.16 | $3.23 | $3.16 | $3.19 | 219 281 |
| Apr 22, 2024 | $3.20 | $3.22 | $3.14 | $3.14 | 389 476 |
| Apr 19, 2024 | $3.18 | $3.22 | $3.14 | $3.19 | 217 291 |
| Apr 18, 2024 | $3.21 | $3.23 | $3.17 | $3.18 | 238 322 |
| Apr 17, 2024 | $3.27 | $3.27 | $3.17 | $3.18 | 332 860 |
| Apr 16, 2024 | $3.23 | $3.31 | $3.15 | $3.24 | 485 600 |
| Apr 15, 2024 | $3.23 | $3.26 | $3.16 | $3.20 | 394 624 |
| Apr 12, 2024 | $3.27 | $3.29 | $3.18 | $3.21 | 371 976 |
| Apr 11, 2024 | $3.14 | $3.27 | $3.14 | $3.25 | 504 113 |
| Apr 10, 2024 | $3.25 | $3.28 | $3.14 | $3.15 | 530 716 |
| Apr 09, 2024 | $3.34 | $3.34 | $3.25 | $3.30 | 618 686 |
| Apr 08, 2024 | $3.51 | $3.55 | $3.31 | $3.31 | 818 037 |
| Apr 05, 2024 | $3.68 | $3.68 | $3.53 | $3.61 | 623 674 |
| Apr 04, 2024 | $3.69 | $3.75 | $3.62 | $3.63 | 473 504 |
| Apr 03, 2024 | $3.65 | $3.69 | $3.55 | $3.65 | 590 291 |
| Apr 02, 2024 | $3.58 | $3.81 | $3.57 | $3.62 | 803 801 |
| Apr 01, 2024 | $3.94 | $4.12 | $3.65 | $3.67 | 1 236 799 |
| Mar 28, 2024 | $4.47 | $4.54 | $4.42 | $4.46 | 284 408 |
| Mar 27, 2024 | $4.39 | $4.50 | $4.39 | $4.46 | 206 378 |
