Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Sachem Capital Corp. Common Shares (NY:SACH)

1.116 +0.006 (+0.55%)
Streaming Delayed Price Updated: 10:19 AM EDT, Aug 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 11, 2025 1.140 1.150 1.100 1.110 190,470 -0.02(-1.77%)
Aug 08, 2025 1.150 1.157 1.110 1.130 144,697 -0.03(-2.59%)
Aug 07, 2025 1.180 1.190 1.100 1.160 151,171 +0.00(+0.00%)
Aug 06, 2025 1.190 1.190 1.160 1.160 55,216 -0.03(-2.52%)
Aug 05, 2025 1.160 1.210 1.160 1.190 239,880 +0.03(+2.59%)
Aug 04, 2025 1.160 1.180 1.160 1.160 73,183 +0.00(+0.00%)
Aug 01, 2025 1.160 1.180 1.150 1.160 63,729 +0.00(+0.00%)
Jul 31, 2025 1.180 1.190 1.160 1.160 80,116 -0.01(-0.85%)
Jul 30, 2025 1.190 1.220 1.170 1.170 46,682 -0.03(-2.50%)
Jul 29, 2025 1.200 1.210 1.160 1.200 117,251 +0.00(+0.00%)
Jul 28, 2025 1.210 1.240 1.200 1.200 75,339 -0.03(-2.44%)
Jul 25, 2025 1.240 1.240 1.180 1.230 101,669 -0.02(-1.60%)
Jul 24, 2025 1.230 1.250 1.215 1.250 105,082 +0.00(+0.00%)
Jul 23, 2025 1.210 1.260 1.199 1.250 151,332 +0.06(+5.04%)
Jul 22, 2025 1.170 1.210 1.170 1.190 156,516 +0.02(+1.71%)
Jul 21, 2025 1.160 1.195 1.160 1.170 102,187 +0.03(+2.63%)
Jul 18, 2025 1.210 1.220 1.140 1.140 222,356 -0.07(-5.79%)
Jul 17, 2025 1.240 1.240 1.210 1.210 175,131 -0.01(-0.82%)
Jul 16, 2025 1.230 1.250 1.190 1.220 113,044 -0.02(-1.61%)
Jul 15, 2025 1.240 1.270 1.220 1.240 124,569 +0.00(+0.00%)
Jul 14, 2025 1.290 1.290 1.220 1.240 128,320 -0.05(-3.88%)
Jul 11, 2025 1.300 1.300 1.240 1.290 116,719 +0.00(+0.00%)
Jul 10, 2025 1.300 1.350 1.280 1.290 244,967 -0.01(-0.77%)
Jul 09, 2025 1.290 1.300 1.270 1.300 241,454 +0.02(+1.56%)
Jul 08, 2025 1.170 1.280 1.170 1.280 656,970 +0.13(+11.30%)
Jul 07, 2025 1.210 1.220 1.150 1.150 141,098 -0.08(-6.50%)
Jul 03, 2025 1.210 1.240 1.200 1.230 151,953 +0.04(+3.36%)
Jul 02, 2025 1.150 1.210 1.150 1.190 105,258 +0.05(+4.39%)
Jul 01, 2025 1.180 1.210 1.140 1.140 250,172 -0.06(-5.00%)
Jun 30, 2025 1.210 1.230 1.160 1.200 471,760 +0.02(+1.69%)
Jun 27, 2025 1.100 1.195 1.100 1.180 225,115 +0.08(+7.27%)
Jun 26, 2025 1.080 1.100 1.077 1.100 82,158 +0.02(+1.85%)
Jun 25, 2025 1.080 1.100 1.080 1.080 55,961 -0.02(-1.82%)
Jun 24, 2025 1.090 1.115 1.080 1.100 122,434 +0.02(+1.85%)
Jun 23, 2025 1.070 1.100 1.070 1.080 173,221 +0.01(+0.93%)
Jun 20, 2025 1.090 1.100 1.070 1.070 78,013 -0.03(-2.73%)
Jun 18, 2025 1.090 1.110 1.030 1.100 156,386 +0.05(+4.76%)
Jun 17, 2025 1.090 1.103 1.050 1.050 228,770 -0.04(-3.67%)
Jun 16, 2025 1.190 1.190 1.090 1.090 365,521 -0.09(-7.63%)
Jun 13, 2025 1.142 1.199 1.122 1.180 570,608 +0.04(+3.36%)
Jun 12, 2025 1.132 1.151 1.094 1.142 333,635 +0.01(+0.85%)
Jun 11, 2025 1.142 1.142 1.113 1.132 176,718 +0.01(+0.85%)
Jun 10, 2025 1.161 1.162 1.103 1.122 277,523 -0.03(-2.50%)
Jun 09, 2025 1.084 1.169 1.084 1.151 431,467 +0.09(+8.11%)
Jun 06, 2025 1.084 1.103 1.065 1.065 156,144 -0.02(-1.77%)
Jun 05, 2025 0.9594 1.103 0.9594 1.084 551,340 +0.13(+13.89%)
Jun 04, 2025 0.9589 0.9594 0.9328 0.9519 130,046 +0.01(+1.07%)
Jun 03, 2025 0.9498 0.9592 0.9162 0.9418 176,341 -0.01(-0.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.