Sachem Capital Corp (NY: SACH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	1.800	1.856	1.765	1.790	663,106	-0.02(-1.10%)
Nov 14, 2024	1.930	1.950	1.738	1.810	1,014,255	-0.14(-7.18%)
Nov 13, 2024	1.980	1.985	1.940	1.950	368,595	-0.04(-2.01%)
Nov 12, 2024	2.000	2.010	1.950	1.990	415,235	-0.02(-1.00%)
Nov 11, 2024	2.080	2.083	2.002	2.010	384,432	-0.05(-2.43%)
Nov 08, 2024	1.960	2.070	1.950	2.060	948,428	+0.01(+0.49%)
Nov 07, 2024	2.220	2.240	1.940	2.050	1,674,022	-0.21(-9.29%)
Nov 06, 2024	2.300	2.313	2.245	2.260	394,954	-0.01(-0.44%)
Nov 05, 2024	2.310	2.325	2.260	2.270	209,210	-0.06(-2.58%)
Nov 04, 2024	2.370	2.380	2.320	2.330	215,696	-0.04(-1.69%)
Nov 01, 2024	2.380	2.395	2.345	2.370	238,488	+0.02(+0.85%)
Oct 31, 2024	2.410	2.420	2.337	2.350	123,585	-0.06(-2.49%)
Oct 30, 2024	2.410	2.440	2.390	2.410	96,878	+0.00(+0.00%)
Oct 29, 2024	2.430	2.460	2.390	2.410	382,952	-0.01(-0.41%)
Oct 28, 2024	2.390	2.430	2.383	2.420	155,263	+0.03(+1.26%)
Oct 25, 2024	2.400	2.415	2.375	2.390	147,802	+0.01(+0.42%)
Oct 24, 2024	2.310	2.405	2.310	2.380	204,233	+0.06(+2.59%)
Oct 23, 2024	2.300	2.330	2.280	2.320	169,683	-0.01(-0.43%)
Oct 22, 2024	2.370	2.370	2.320	2.330	218,559	-0.02(-0.85%)
Oct 21, 2024	2.400	2.410	2.300	2.350	306,127	-0.07(-2.89%)
Oct 18, 2024	2.460	2.480	2.420	2.420	148,812	-0.05(-2.02%)
Oct 17, 2024	2.500	2.510	2.440	2.470	189,283	-0.02(-0.80%)
Oct 16, 2024	2.500	2.550	2.470	2.490	210,138	+0.01(+0.40%)
Oct 15, 2024	2.540	2.540	2.450	2.480	236,506	-0.04(-1.59%)
Oct 14, 2024	2.490	2.540	2.470	2.520	215,542	+0.04(+1.61%)
Oct 11, 2024	2.440	2.510	2.420	2.480	193,519	+0.05(+2.06%)
Oct 10, 2024	2.440	2.500	2.405	2.430	195,239	-0.01(-0.41%)
Oct 09, 2024	2.450	2.460	2.410	2.440	202,583	+0.00(+0.00%)
Oct 08, 2024	2.400	2.455	2.390	2.440	267,760	+0.03(+1.24%)
Oct 07, 2024	2.420	2.445	2.380	2.410	228,907	-0.02(-0.82%)
Oct 04, 2024	2.440	2.465	2.430	2.430	118,173	-0.01(-0.41%)
Oct 03, 2024	2.420	2.450	2.410	2.440	80,546	-0.01(-0.41%)
Oct 02, 2024	2.450	2.475	2.430	2.450	124,792	+0.00(+0.00%)
Oct 01, 2024	2.500	2.520	2.425	2.450	339,818	-0.07(-2.78%)
Sep 30, 2024	2.560	2.560	2.480	2.520	202,745	-0.03(-1.18%)
Sep 27, 2024	2.640	2.640	2.400	2.550	437,382	-0.08(-3.04%)
Sep 26, 2024	2.580	2.640	2.560	2.630	195,211	+0.05(+1.94%)
Sep 25, 2024	2.620	2.640	2.540	2.580	362,768	-0.04(-1.53%)
Sep 24, 2024	2.650	2.655	2.620	2.620	318,033	-0.03(-1.13%)
Sep 23, 2024	2.650	2.651	2.600	2.650	269,385	+0.02(+0.76%)
Sep 20, 2024	2.700	2.700	2.600	2.630	269,870	-0.07(-2.59%)
Sep 19, 2024	2.650	2.700	2.620	2.700	285,862	+0.10(+3.85%)
Sep 18, 2024	2.600	2.700	2.595	2.600	264,502	-0.02(-0.76%)
Sep 17, 2024	2.580	2.660	2.572	2.620	299,198	+0.05(+1.95%)
Sep 16, 2024	2.540	2.570	2.530	2.570	240,869	+0.02(+0.78%)
Sep 13, 2024	2.600	2.610	2.540	2.550	177,262	-0.06(-2.30%)
Sep 12, 2024	2.480	2.610	2.480	2.610	303,089	+0.13(+5.24%)
Sep 11, 2024	2.450	2.490	2.420	2.480	324,050	+0.02(+0.81%)
Sep 10, 2024	2.410	2.470	2.391	2.460	195,776	+0.05(+2.07%)
Sep 09, 2024	2.450	2.450	2.400	2.410	158,002	-0.05(-2.03%)
Sep 06, 2024	2.420	2.470	2.400	2.460	189,080	+0.03(+1.23%)
Sep 05, 2024	2.370	2.435	2.370	2.430	106,410	+0.08(+3.40%)
Sep 04, 2024	2.350	2.375	2.343	2.350	223,081	-0.03(-1.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Sachem Capital Corp (NY: SACH )

Historical Prices

Information