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 |
| Oct 31, 2023 | $3.24 | $3.29 | $3.23 | $3.25 | 116 640 |
| Oct 30, 2023 | $3.24 | $3.25 | $3.18 | $3.21 | 226 062 |
| Oct 27, 2023 | $3.36 | $3.38 | $3.26 | $3.31 | 268 461 |
| Oct 26, 2023 | $3.22 | $3.39 | $3.22 | $3.36 | 222 995 |
| Oct 25, 2023 | $3.27 | $3.28 | $3.20 | $3.21 | 259 119 |
| Oct 24, 2023 | $3.41 | $3.45 | $3.24 | $3.24 | 639 427 |
| Oct 23, 2023 | $3.45 | $3.51 | $3.42 | $3.43 | 224 138 |
| Oct 20, 2023 | $3.44 | $3.52 | $3.44 | $3.47 | 211 017 |
| Oct 19, 2023 | $3.55 | $3.57 | $3.48 | $3.48 | 149 257 |
| Oct 18, 2023 | $3.65 | $3.65 | $3.57 | $3.60 | 147 461 |
| Oct 17, 2023 | $3.61 | $3.71 | $3.60 | $3.69 | 171 497 |
| Oct 16, 2023 | $3.50 | $3.65 | $3.50 | $3.61 | 197 452 |
| Oct 13, 2023 | $3.50 | $3.53 | $3.50 | $3.50 | 56 051 |
| Oct 12, 2023 | $3.57 | $3.57 | $3.46 | $3.50 | 132 136 |
| Oct 11, 2023 | $3.55 | $3.58 | $3.54 | $3.56 | 79 884 |
| Oct 10, 2023 | $3.51 | $3.54 | $3.49 | $3.54 | 144 203 |
| Oct 09, 2023 | $3.40 | $3.50 | $3.40 | $3.46 | 115 840 |
| Oct 06, 2023 | $3.37 | $3.44 | $3.37 | $3.44 | 104 757 |
| Oct 05, 2023 | $3.30 | $3.42 | $3.31 | $3.39 | 118 632 |
| Oct 04, 2023 | $3.31 | $3.34 | $3.28 | $3.31 | 193 918 |
| Oct 03, 2023 | $3.43 | $3.45 | $3.30 | $3.35 | 422 644 |
| Oct 02, 2023 | $3.52 | $3.53 | $3.43 | $3.45 | 124 040 |
| Sep 29, 2023 | $3.51 | $3.55 | $3.48 | $3.53 | 165 308 |
| Sep 28, 2023 | $3.47 | $3.53 | $3.47 | $3.51 | 208 675 |
| Sep 27, 2023 | $3.50 | $3.56 | $3.47 | $3.47 | 112 287 |
