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 |
| Apr 11, 2017 | $5.21 | $5.30 | $5.15 | $5.15 | 5 200 |
| Apr 10, 2017 | $5.04 | $5.30 | $5.04 | $5.21 | 22 238 |
| Apr 07, 2017 | $5.30 | $5.30 | $5.26 | $5.26 | 401 |
| Apr 06, 2017 | $5.30 | $5.31 | $5.25 | $5.25 | 6 399 |
| Apr 05, 2017 | $5.21 | $5.35 | $5.10 | $5.28 | 36 720 |
| Apr 04, 2017 | $5.25 | $5.25 | $5.06 | $5.19 | 4 670 |
| Apr 03, 2017 | $5.13 | $5.23 | $5.05 | $5.19 | 7 529 |
| Mar 31, 2017 | $5.32 | $5.32 | $5.14 | $5.14 | 8 800 |
| Mar 30, 2017 | $5.13 | $5.27 | $5.13 | $5.27 | 840 |
| Mar 29, 2017 | $5.28 | $5.29 | $5.13 | $5.17 | 21 708 |
| Mar 28, 2017 | $5.21 | $5.30 | $5.15 | $5.28 | 12 451 |
| Mar 27, 2017 | $5.25 | $5.25 | $5.20 | $5.24 | 5 406 |
| Mar 24, 2017 | $5.24 | $5.29 | $5.06 | $5.07 | 86 343 |
| Mar 23, 2017 | $5.29 | $5.29 | $5.20 | $5.22 | 5 977 |
| Mar 22, 2017 | $5.10 | $5.29 | $5.09 | $5.22 | 15 248 |
| Mar 21, 2017 | $5.27 | $5.29 | $5.15 | $5.16 | 24 390 |
| Mar 20, 2017 | $5.00 | $5.29 | $4.98 | $5.27 | 59 892 |
| Mar 17, 2017 | $5.14 | $5.29 | $4.94 | $4.94 | 52 953 |
| Mar 16, 2017 | $5.00 | $5.20 | $5.00 | $5.19 | 19 154 |
| Mar 15, 2017 | $5.07 | $5.07 | $5.00 | $5.07 | 5 267 |
| Mar 14, 2017 | $5.07 | $5.07 | $4.98 | $5.06 | 10 571 |
| Mar 13, 2017 | $4.98 | $5.07 | $4.79 | $5.07 | 39 262 |
| Mar 10, 2017 | $4.98 | $5.01 | $4.98 | $5.00 | 2 603 |
| Mar 09, 2017 | $5.01 | $5.01 | $4.98 | $5.00 | 4 487 |
| Mar 08, 2017 | $5.02 | $5.02 | $4.98 | $5.01 | 9 561 |
