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 |
| Dec 06, 2023 | $3.87 | $3.91 | $3.78 | $3.78 | 207 079 |
| Dec 05, 2023 | $3.82 | $3.91 | $3.82 | $3.87 | 227 447 |
| Dec 04, 2023 | $3.85 | $3.91 | $3.83 | $3.87 | 237 432 |
| Dec 01, 2023 | $3.74 | $3.89 | $3.74 | $3.89 | 667 552 |
| Nov 30, 2023 | $3.61 | $3.75 | $3.61 | $3.75 | 268 615 |
| Nov 29, 2023 | $3.62 | $3.66 | $3.61 | $3.62 | 212 841 |
| Nov 28, 2023 | $3.64 | $3.65 | $3.61 | $3.63 | 103 322 |
| Nov 27, 2023 | $3.65 | $3.69 | $3.63 | $3.63 | 179 596 |
| Nov 24, 2023 | $3.59 | $3.70 | $3.57 | $3.70 | 122 392 |
| Nov 22, 2023 | $3.56 | $3.64 | $3.56 | $3.60 | 231 930 |
| Nov 21, 2023 | $3.53 | $3.59 | $3.53 | $3.55 | 187 878 |
| Nov 20, 2023 | $3.52 | $3.63 | $3.51 | $3.55 | 283 620 |
| Nov 17, 2023 | $3.52 | $3.58 | $3.52 | $3.55 | 135 073 |
| Nov 16, 2023 | $3.59 | $3.59 | $3.53 | $3.53 | 167 750 |
| Nov 15, 2023 | $3.51 | $3.60 | $3.51 | $3.60 | 213 993 |
| Nov 14, 2023 | $3.50 | $3.61 | $3.42 | $3.52 | 283 525 |
| Nov 13, 2023 | $3.43 | $3.45 | $3.39 | $3.40 | 120 187 |
| Nov 10, 2023 | $3.41 | $3.45 | $3.41 | $3.43 | 136 378 |
| Nov 09, 2023 | $3.48 | $3.50 | $3.43 | $3.43 | 148 971 |
| Nov 08, 2023 | $3.48 | $3.63 | $3.47 | $3.47 | 236 045 |
| Nov 07, 2023 | $3.44 | $3.50 | $3.43 | $3.50 | 200 843 |
| Nov 06, 2023 | $3.45 | $3.46 | $3.39 | $3.41 | 162 253 |
| Nov 03, 2023 | $3.37 | $3.49 | $3.37 | $3.45 | 301 507 |
| Nov 02, 2023 | $3.22 | $3.32 | $3.22 | $3.32 | 194 721 |
| Nov 01, 2023 | $3.24 | $3.26 | $3.19 | $3.19 | 138 440 |
