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 |
| Jan 12, 2024 | $3.79 | $3.82 | $3.74 | $3.78 | 252 408 |
| Jan 11, 2024 | $3.80 | $3.84 | $3.74 | $3.77 | 282 490 |
| Jan 10, 2024 | $3.84 | $3.85 | $3.78 | $3.80 | 249 939 |
| Jan 09, 2024 | $3.81 | $3.84 | $3.77 | $3.84 | 212 391 |
| Jan 08, 2024 | $3.80 | $3.84 | $3.79 | $3.82 | 305 124 |
| Jan 05, 2024 | $3.76 | $3.81 | $3.74 | $3.78 | 260 862 |
| Jan 04, 2024 | $3.72 | $3.80 | $3.72 | $3.76 | 357 189 |
| Jan 03, 2024 | $3.70 | $3.75 | $3.64 | $3.75 | 239 512 |
| Jan 02, 2024 | $3.73 | $3.74 | $3.64 | $3.71 | 992 992 |
| Dec 29, 2023 | $3.77 | $3.79 | $3.72 | $3.74 | 376 660 |
| Dec 28, 2023 | $3.72 | $3.82 | $3.69 | $3.80 | 374 968 |
| Dec 27, 2023 | $3.82 | $3.85 | $3.79 | $3.80 | 440 829 |
| Dec 26, 2023 | $3.77 | $3.83 | $3.77 | $3.83 | 489 401 |
| Dec 22, 2023 | $3.69 | $3.77 | $3.69 | $3.74 | 460 571 |
| Dec 21, 2023 | $3.71 | $3.72 | $3.62 | $3.72 | 1 022 824 |
| Dec 20, 2023 | $3.72 | $3.77 | $3.65 | $3.68 | 784 350 |
| Dec 19, 2023 | $3.74 | $3.74 | $3.64 | $3.69 | 915 874 |
| Dec 18, 2023 | $3.83 | $3.83 | $3.64 | $3.69 | 1 390 795 |
| Dec 15, 2023 | $3.83 | $3.83 | $3.76 | $3.80 | 486 501 |
| Dec 14, 2023 | $3.93 | $3.98 | $3.81 | $3.83 | 407 051 |
| Dec 13, 2023 | $3.80 | $3.88 | $3.75 | $3.86 | 195 752 |
| Dec 12, 2023 | $3.78 | $3.84 | $3.77 | $3.78 | 176 691 |
| Dec 11, 2023 | $3.78 | $3.82 | $3.76 | $3.78 | 211 171 |
| Dec 08, 2023 | $3.83 | $3.83 | $3.76 | $3.77 | 166 583 |
| Dec 07, 2023 | $3.79 | $3.86 | $3.79 | $3.85 | 197 457 |
