Sachem Capital Corp. Common Shares (SACH)

0.9166
-0.0234 (-2.49%)
NYSE· Last Trade: Jul 7th, 8:43 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/07/20260.940.950.920.92170,7100.92
7/06/20260.940.950.930.94136,6340.94
7/02/20260.950.960.950.9557,5450.95
7/01/20260.940.980.940.96276,2980.96
6/30/20260.960.960.940.94134,9370.94
6/29/20260.940.960.940.95124,7990.95
6/26/20260.930.950.910.95202,2150.95
6/25/20260.930.950.930.94115,1590.94
6/24/20260.940.950.930.93122,2120.93
6/23/20260.940.970.940.9497,4820.94
6/22/20260.910.970.910.93219,5530.93
6/18/20260.940.940.920.92331,1380.92
6/17/20260.970.980.940.94233,7490.94
6/16/20261.001.010.970.97290,2900.97
6/15/20261.041.050.990.99283,4200.99
6/12/20261.021.051.021.04204,0411.03
6/11/20261.021.031.001.01172,5221.00
6/10/20261.021.041.001.01225,9971.00
6/09/20261.011.020.971.00364,6900.99
6/08/20261.021.051.001.02446,4651.01
6/05/20261.101.111.021.021,262,2151.01
6/04/20261.171.221.171.20125,0101.19
6/03/20261.201.211.171.19172,7021.18
6/02/20261.231.241.201.20116,2691.19
6/01/20261.201.251.191.25183,0531.24
5/29/20261.201.221.181.20118,7441.19
5/28/20261.171.201.171.19110,9621.18
5/27/20261.191.241.171.17209,6311.16
5/26/20261.251.261.191.20328,7761.19
5/22/20261.351.351.211.22456,6971.21
5/21/20261.221.351.221.35257,5831.34
5/20/20261.181.311.181.21534,4511.20
5/19/20261.381.431.151.201,961,0321.19
5/18/20261.121.451.081.3815,264,5761.37
5/15/20261.041.071.031.0371,5461.02
5/14/20261.061.081.031.05179,1731.04
5/13/20261.051.091.051.0553,1861.04
5/12/20261.061.071.051.0583,1711.04
5/11/20261.061.091.061.07102,9421.06
5/08/20261.101.101.051.10149,0421.09
5/07/20261.081.101.061.10258,3271.09
5/06/20261.051.071.041.07201,5181.06
5/05/20261.041.061.041.06123,6311.05
5/04/20261.041.051.031.05172,5471.04
5/01/20261.021.041.021.0378,4601.02
4/30/20261.021.051.021.02111,2231.01
4/29/20261.031.041.031.0423,7561.03
4/28/20261.051.051.021.02257,6161.01
4/27/20261.041.061.041.0484,2891.03
4/24/20261.041.071.041.05188,0521.04
4/23/20261.071.081.041.06154,4311.05
4/22/20261.051.081.051.05121,2611.04
4/21/20261.051.071.051.0660,1461.05
4/20/20261.051.061.041.0571,1461.04
4/17/20261.051.061.031.06101,3081.05
4/16/20261.041.071.041.0656,6141.05
4/15/20261.051.061.031.06102,7421.05
4/14/20261.011.061.011.0398,3291.02
4/13/20261.041.061.011.02163,9461.01
4/10/20261.031.061.031.0579,7841.04
4/09/20261.011.071.011.04104,2771.03
4/08/20261.071.081.041.04106,0761.03