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 |
| Aug 21, 2023 | $3.35 | $3.38 | $3.30 | $3.32 | 184 147 |
| Aug 18, 2023 | $3.35 | $3.41 | $3.33 | $3.34 | 308 060 |
| Aug 17, 2023 | $3.37 | $3.45 | $3.33 | $3.33 | 266 561 |
| Aug 16, 2023 | $3.35 | $3.48 | $3.37 | $3.45 | 229 991 |
| Aug 15, 2023 | $3.44 | $3.44 | $3.25 | $3.35 | 376 332 |
| Aug 14, 2023 | $3.40 | $3.50 | $3.38 | $3.44 | 290 120 |
| Aug 11, 2023 | $3.46 | $3.48 | $3.43 | $3.47 | 230 553 |
| Aug 10, 2023 | $3.45 | $3.45 | $3.36 | $3.41 | 226 416 |
| Aug 09, 2023 | $3.41 | $3.50 | $3.40 | $3.41 | 420 313 |
| Aug 08, 2023 | $3.40 | $3.40 | $3.34 | $3.37 | 236 417 |
| Aug 07, 2023 | $3.51 | $3.50 | $3.36 | $3.40 | 914 330 |
| Aug 04, 2023 | $3.64 | $3.66 | $3.47 | $3.48 | 748 135 |
| Aug 03, 2023 | $3.85 | $3.85 | $3.73 | $3.73 | 2 099 799 |
| Aug 02, 2023 | $3.90 | $3.94 | $3.85 | $3.88 | 814 820 |
| Aug 01, 2023 | $3.95 | $3.95 | $3.86 | $3.92 | 325 552 |
| Jul 31, 2023 | $3.85 | $3.98 | $3.85 | $3.92 | 671 421 |
| Jul 28, 2023 | $3.75 | $3.82 | $3.72 | $3.81 | 309 310 |
| Jul 27, 2023 | $3.72 | $3.77 | $3.68 | $3.70 | 311 057 |
| Jul 26, 2023 | $3.64 | $3.74 | $3.63 | $3.74 | 392 287 |
| Jul 25, 2023 | $3.63 | $3.65 | $3.57 | $3.59 | 214 117 |
| Jul 24, 2023 | $3.60 | $3.65 | $3.60 | $3.63 | 162 218 |
| Jul 21, 2023 | $3.59 | $3.62 | $3.56 | $3.60 | 146 575 |
| Jul 20, 2023 | $3.73 | $3.74 | $3.58 | $3.58 | 322 233 |
| Jul 19, 2023 | $3.75 | $3.77 | $3.73 | $3.75 | 199 720 |
| Jul 18, 2023 | $3.75 | $3.78 | $3.70 | $3.72 | 213 074 |
