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 |
| Jun 08, 2023 | $3.40 | $3.44 | $3.34 | $3.43 | 176 562 |
| Jun 07, 2023 | $3.30 | $3.43 | $3.30 | $3.40 | 251 471 |
| Jun 06, 2023 | $3.17 | $3.32 | $3.18 | $3.30 | 165 177 |
| Jun 05, 2023 | $3.21 | $3.23 | $3.17 | $3.18 | 185 058 |
| Jun 02, 2023 | $3.07 | $3.19 | $3.10 | $3.19 | 328 832 |
| Jun 01, 2023 | $3.10 | $3.11 | $3.06 | $3.07 | 317 043 |
| May 31, 2023 | $3.10 | $3.11 | $3.05 | $3.10 | 172 772 |
| May 30, 2023 | $3.06 | $3.12 | $3.05 | $3.11 | 248 067 |
| May 26, 2023 | $3.04 | $3.06 | $2.99 | $3.05 | 285 178 |
| May 25, 2023 | $3.02 | $3.02 | $2.99 | $3.00 | 339 282 |
| May 24, 2023 | $3.05 | $3.06 | $3.00 | $3.04 | 249 081 |
| May 23, 2023 | $3.06 | $3.12 | $3.05 | $3.05 | 394 590 |
| May 22, 2023 | $3.14 | $3.14 | $3.04 | $3.05 | 546 621 |
| May 19, 2023 | $3.17 | $3.17 | $3.08 | $3.11 | 184 538 |
| May 18, 2023 | $3.13 | $3.19 | $3.12 | $3.17 | 281 376 |
| May 17, 2023 | $3.15 | $3.19 | $3.09 | $3.13 | 349 789 |
| May 16, 2023 | $3.16 | $3.19 | $3.07 | $3.07 | 447 424 |
| May 15, 2023 | $3.32 | $3.32 | $3.14 | $3.19 | 769 024 |
| May 12, 2023 | $3.31 | $3.34 | $3.27 | $3.32 | 158 768 |
| May 11, 2023 | $3.36 | $3.37 | $3.27 | $3.33 | 208 681 |
| May 10, 2023 | $3.32 | $3.40 | $3.32 | $3.35 | 189 954 |
| May 09, 2023 | $3.37 | $3.37 | $3.29 | $3.31 | 197 496 |
| May 08, 2023 | $3.39 | $3.40 | $3.34 | $3.37 | 173 050 |
| May 05, 2023 | $3.33 | $3.41 | $3.31 | $3.35 | 349 567 |
| May 04, 2023 | $3.28 | $3.30 | $3.24 | $3.30 | 247 944 |
