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 |
| Mar 26, 2024 | $4.49 | $4.49 | $4.37 | $4.38 | 321 563 |
| Mar 25, 2024 | $4.49 | $4.51 | $4.45 | $4.46 | 238 420 |
| Mar 22, 2024 | $4.57 | $4.59 | $4.47 | $4.50 | 184 910 |
| Mar 21, 2024 | $4.50 | $4.64 | $4.45 | $4.54 | 476 913 |
| Mar 20, 2024 | $4.53 | $4.57 | $4.41 | $4.54 | 430 806 |
| Mar 19, 2024 | $4.48 | $4.58 | $4.41 | $4.53 | 548 823 |
| Mar 18, 2024 | $4.25 | $4.50 | $4.22 | $4.47 | 662 870 |
| Mar 15, 2024 | $4.15 | $4.27 | $4.15 | $4.24 | 338 494 |
| Mar 14, 2024 | $4.16 | $4.23 | $4.09 | $4.21 | 477 397 |
| Mar 13, 2024 | $4.00 | $4.23 | $4.00 | $4.16 | 853 150 |
| Mar 12, 2024 | $3.90 | $4.05 | $3.90 | $4.00 | 400 948 |
| Mar 11, 2024 | $3.78 | $3.94 | $3.78 | $3.93 | 363 339 |
| Mar 08, 2024 | $3.81 | $3.87 | $3.81 | $3.82 | 247 647 |
| Mar 07, 2024 | $3.84 | $3.84 | $3.81 | $3.82 | 143 552 |
| Mar 06, 2024 | $3.80 | $3.84 | $3.80 | $3.84 | 169 797 |
| Mar 05, 2024 | $3.74 | $3.80 | $3.73 | $3.79 | 203 747 |
| Mar 04, 2024 | $3.77 | $3.77 | $3.72 | $3.77 | 257 572 |
| Mar 01, 2024 | $3.83 | $3.83 | $3.72 | $3.77 | 450 631 |
| Feb 29, 2024 | $3.87 | $3.87 | $3.81 | $3.84 | 129 959 |
| Feb 28, 2024 | $3.89 | $3.89 | $3.81 | $3.81 | 159 987 |
| Feb 27, 2024 | $3.78 | $3.91 | $3.71 | $3.90 | 610 258 |
| Feb 26, 2024 | $3.89 | $3.90 | $3.76 | $3.76 | 299 507 |
| Feb 23, 2024 | $3.80 | $3.93 | $3.76 | $3.93 | 779 291 |
| Feb 22, 2024 | $3.72 | $3.82 | $3.68 | $3.81 | 774 208 |
| Feb 21, 2024 | $3.57 | $3.74 | $3.55 | $3.72 | 655 047 |
