Sachem Capital Corp. Common Shares (SACH)

1.2000
-0.1800 (-13.04%)
NYSE· Last Trade: May 19th, 4:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sachem Capital Corp. Common Shares (SACH)

DateOpenHighLowCloseVolumeAdjusted Close
5/18/20261.121.451.081.3815,264,5761.38
5/15/20261.041.071.031.0371,5461.03
5/14/20261.061.081.031.05179,1731.05
5/13/20261.051.091.051.0553,1861.05
5/12/20261.061.071.051.0583,1711.05
5/11/20261.061.091.061.07102,9421.07
5/08/20261.101.101.051.10149,0421.10
5/07/20261.081.101.061.10258,3271.10
5/06/20261.051.071.041.07201,5181.07
5/05/20261.041.061.041.06123,6311.06
5/04/20261.041.051.031.05172,5471.05
5/01/20261.021.041.021.0378,4601.03
4/30/20261.021.051.021.02111,2231.02
4/29/20261.031.041.031.0423,7561.04
4/28/20261.051.051.021.02257,6161.02
4/27/20261.041.061.041.0484,2891.04
4/24/20261.041.071.041.05188,0521.05
4/23/20261.071.081.041.06154,4311.06
4/22/20261.051.081.051.05121,2611.05
4/21/20261.051.071.051.0660,1461.06
4/20/20261.051.061.041.0571,1461.05
4/17/20261.051.061.031.06101,3081.06
4/16/20261.041.071.041.0656,6141.06
4/15/20261.051.061.031.06102,7421.06
4/14/20261.011.061.011.0398,3291.03
4/13/20261.041.061.011.02163,9461.02
4/10/20261.031.061.031.0579,7841.05
4/09/20261.011.071.011.04104,2771.04
4/08/20261.071.081.041.04106,0761.04
4/07/20261.061.071.041.04139,0761.04
4/06/20261.041.071.031.05157,8551.05
4/02/20261.001.031.001.0344,7381.03
4/01/20261.011.031.001.0139,7451.01
3/31/20261.011.041.001.01169,3421.01
3/30/20261.001.070.961.01385,1181.01
3/27/20260.960.990.960.98139,8160.98
3/26/20260.960.970.940.96183,8730.96
3/25/20260.950.970.940.9576,1970.95
3/24/20260.950.990.940.9486,6230.94
3/23/20260.920.990.920.97174,0520.97
3/20/20260.941.000.900.99855,4260.99
3/19/20260.980.980.930.94214,0070.94
3/18/20260.981.010.960.9795,0170.97
3/17/20260.981.010.980.98145,8570.98
3/16/20261.021.020.940.98839,1640.98
3/13/20261.091.101.041.05319,9251.05
3/12/20261.081.101.071.09210,5101.04
3/11/20261.101.111.081.10185,8921.05
3/10/20261.071.101.071.09118,3251.04
3/09/20261.081.101.061.08185,1231.03
3/06/20261.081.101.071.08157,9901.03
3/05/20261.061.121.051.08310,3191.03
3/04/20261.051.071.041.06119,4291.01
3/03/20261.031.051.021.05195,5081.00
3/02/20261.021.041.021.03127,4340.98
2/27/20261.021.031.021.0290,7140.97
2/26/20261.021.031.011.02103,4820.97
2/25/20261.001.021.001.0296,9180.97
2/24/20261.021.021.011.0172,8150.96
2/23/20261.021.021.001.0080,3470.95
2/20/20261.021.021.001.0142,0830.96
2/19/20261.001.021.001.0174,1410.96