Sachem Capital Corp. (SACH)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 3.1500 | 3.1600 | 3.0500 | 3.0500 | 3.0500 | 260,600 |
| 04 June 2024 | 3.1400 | 3.1600 | 3.1100 | 3.1400 | 3.1400 | 216,400 |
| 03 June 2024 | 3.0700 | 3.1600 | 3.0600 | 3.1600 | 3.1600 | 457,600 |
| 31 May 2024 | 2.9600 | 3.0300 | 2.9600 | 3.0200 | 3.0200 | 275,300 |
| 30 May 2024 | 2.8800 | 2.9800 | 2.8800 | 2.9600 | 2.9600 | 240,600 |
| 29 May 2024 | 2.8900 | 2.9240 | 2.8500 | 2.8700 | 2.8700 | 357,200 |
| 28 May 2024 | 3.0500 | 3.0500 | 2.8700 | 2.8900 | 2.8900 | 1,280,400 |
| 24 May 2024 | 3.0900 | 3.1000 | 3.0500 | 3.0600 | 3.0600 | 309,200 |
| 23 May 2024 | 3.1200 | 3.1400 | 3.0700 | 3.0900 | 3.0900 | 334,400 |
| 22 May 2024 | 3.1700 | 3.1850 | 3.1100 | 3.1200 | 3.1200 | 372,400 |
| 21 May 2024 | 3.2100 | 3.2100 | 3.1700 | 3.1700 | 3.1700 | 167,800 |
| 20 May 2024 | 3.2000 | 3.2200 | 3.2000 | 3.2000 | 3.2000 | 189,200 |
| 17 May 2024 | 3.2300 | 3.2400 | 3.2000 | 3.2000 | 3.2000 | 255,100 |
| 16 May 2024 | 3.2400 | 3.2400 | 3.2200 | 3.2200 | 3.2200 | 151,400 |
| 15 May 2024 | 3.2000 | 3.2400 | 3.1900 | 3.2300 | 3.2300 | 317,400 |
| 14 May 2024 | 3.1700 | 3.2100 | 3.1700 | 3.1900 | 3.1900 | 228,100 |
| 13 May 2024 | 3.2000 | 3.2000 | 3.1700 | 3.1900 | 3.1900 | 138,300 |
| 10 May 2024 | 3.1700 | 3.2200 | 3.1400 | 3.1800 | 3.1800 | 319,100 |
| 09 May 2024 | 3.1900 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | 162,700 |
| 08 May 2024 | 3.1800 | 3.2000 | 3.1300 | 3.2000 | 3.2000 | 294,800 |
| 07 May 2024 | 3.2000 | 3.2200 | 3.1600 | 3.1600 | 3.1600 | 347,500 |
| 06 May 2024 | 3.2100 | 3.2500 | 3.1600 | 3.1700 | 3.1700 | 252,000 |
| 03 May 2024 | 3.1600 | 3.2500 | 3.1600 | 3.2000 | 3.2000 | 277,000 |
| 02 May 2024 | 3.1900 | 3.1900 | 3.1300 | 3.1400 | 3.1400 | 177,800 |
| 01 May 2024 | 3.1500 | 3.1700 | 3.0850 | 3.1500 | 3.1500 | 385,300 |
| 30 Apr 2024 | 3.1500 | 3.1800 | 3.1000 | 3.1000 | 3.1000 | 451,800 |
| 29 Apr 2024 | 3.2300 | 3.2400 | 3.1500 | 3.1800 | 3.1800 | 470,000 |
| 26 Apr 2024 | 3.2000 | 3.2600 | 3.2000 | 3.2500 | 3.2500 | 155,800 |
| 25 Apr 2024 | 3.1600 | 3.1950 | 3.1500 | 3.1800 | 3.1800 | 225,400 |
| 24 Apr 2024 | 3.1900 | 3.2320 | 3.1800 | 3.2000 | 3.2000 | 205,200 |
| 23 Apr 2024 | 3.1600 | 3.2330 | 3.1600 | 3.1900 | 3.1900 | 219,500 |
| 22 Apr 2024 | 3.2000 | 3.2200 | 3.1400 | 3.1400 | 3.1400 | 390,500 |
| 19 Apr 2024 | 3.1800 | 3.2150 | 3.1400 | 3.1900 | 3.1900 | 217,400 |
| 18 Apr 2024 | 3.2100 | 3.2300 | 3.1700 | 3.1800 | 3.1800 | 238,300 |
| 17 Apr 2024 | 3.2700 | 3.2700 | 3.1700 | 3.1800 | 3.1800 | 336,200 |
| 16 Apr 2024 | 3.2300 | 3.3100 | 3.1500 | 3.2400 | 3.2400 | 485,900 |
| 15 Apr 2024 | 3.2300 | 3.2600 | 3.1600 | 3.2000 | 3.2000 | 396,300 |
| 12 Apr 2024 | 3.2700 | 3.2900 | 3.1750 | 3.2100 | 3.2100 | 372,400 |
| 11 Apr 2024 | 3.1400 | 3.2700 | 3.1400 | 3.2500 | 3.2500 | 504,700 |
| 10 Apr 2024 | 3.2500 | 3.2790 | 3.1400 | 3.1500 | 3.1500 | 532,400 |
| 09 Apr 2024 | 3.3400 | 3.3400 | 3.2450 | 3.3000 | 3.3000 | 620,100 |
| 08 Apr 2024 | 3.5100 | 3.5500 | 3.3050 | 3.3100 | 3.3100 | 822,700 |
| 08 Apr 2024 | 0.11 Dividend | |||||
| 05 Apr 2024 | 3.6800 | 3.6800 | 3.5250 | 3.6100 | 3.5000 | 634,800 |
| 04 Apr 2024 | 3.6900 | 3.7500 | 3.6200 | 3.6300 | 3.5194 | 473,900 |
| 03 Apr 2024 | 3.6500 | 3.6900 | 3.5500 | 3.6500 | 3.5388 | 591,900 |
| 02 Apr 2024 | 3.5800 | 3.8100 | 3.5700 | 3.6200 | 3.5097 | 804,300 |
| 01 Apr 2024 | 3.9400 | 4.1200 | 3.6500 | 3.6700 | 3.5582 | 1,243,400 |
| 28 Mar 2024 | 4.4700 | 4.5400 | 4.4200 | 4.4600 | 4.3241 | 284,800 |
| 27 Mar 2024 | 4.3900 | 4.5000 | 4.3900 | 4.4600 | 4.3241 | 206,600 |
| 26 Mar 2024 | 4.4900 | 4.4910 | 4.3650 | 4.3800 | 4.2465 | 322,000 |
| 25 Mar 2024 | 4.4900 | 4.5100 | 4.4500 | 4.4600 | 4.3241 | 238,700 |
| 22 Mar 2024 | 4.5700 | 4.5870 | 4.4700 | 4.5000 | 4.3629 | 185,100 |
| 21 Mar 2024 | 4.5000 | 4.6400 | 4.4500 | 4.5400 | 4.4017 | 477,100 |
| 20 Mar 2024 | 4.5300 | 4.5700 | 4.4100 | 4.5400 | 4.4017 | 431,300 |
| 19 Mar 2024 | 4.4800 | 4.5800 | 4.4110 | 4.5300 | 4.3920 | 549,400 |
| 18 Mar 2024 | 4.2500 | 4.5000 | 4.2200 | 4.4700 | 4.3338 | 670,600 |
| 15 Mar 2024 | 4.1500 | 4.2700 | 4.1500 | 4.2400 | 4.1108 | 338,600 |
| 14 Mar 2024 | 4.1600 | 4.2250 | 4.0880 | 4.2100 | 4.0817 | 477,400 |
| 13 Mar 2024 | 4.0000 | 4.2300 | 4.0000 | 4.1600 | 4.0332 | 853,200 |
| 12 Mar 2024 | 3.9000 | 4.0500 | 3.9000 | 4.0000 | 3.8781 | 401,000 |
| 11 Mar 2024 | 3.7800 | 3.9400 | 3.7800 | 3.9300 | 3.8102 | 366,100 |
| 08 Mar 2024 | 3.8100 | 3.8700 | 3.8100 | 3.8200 | 3.7036 | 247,600 |
| 07 Mar 2024 | 3.8400 | 3.8400 | 3.8100 | 3.8200 | 3.7036 | 144,600 |
| 06 Mar 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8400 | 3.7230 | 169,900 |
| 05 Mar 2024 | 3.7400 | 3.8000 | 3.7300 | 3.7900 | 3.6745 | 203,800 |
| 04 Mar 2024 | 3.7700 | 3.7700 | 3.7150 | 3.7700 | 3.6551 | 257,700 |
| 01 Mar 2024 | 3.8300 | 3.8300 | 3.7150 | 3.7700 | 3.6551 | 450,600 |
| 29 Feb 2024 | 3.8700 | 3.8700 | 3.8100 | 3.8400 | 3.7230 | 132,200 |
| 28 Feb 2024 | 3.8900 | 3.8900 | 3.8100 | 3.8100 | 3.6939 | 161,700 |
| 27 Feb 2024 | 3.7800 | 3.9100 | 3.7100 | 3.9000 | 3.7812 | 613,700 |
| 26 Feb 2024 | 3.8900 | 3.9000 | 3.7600 | 3.7600 | 3.6454 | 300,300 |
| 23 Feb 2024 | 3.8000 | 3.9300 | 3.7600 | 3.9300 | 3.8102 | 779,800 |
| 22 Feb 2024 | 3.7200 | 3.8200 | 3.6800 | 3.8100 | 3.6939 | 783,700 |
| 21 Feb 2024 | 3.5700 | 3.7400 | 3.5500 | 3.7200 | 3.6066 | 655,000 |
| 20 Feb 2024 | 3.5300 | 3.5900 | 3.5000 | 3.5800 | 3.4709 | 215,400 |
| 16 Feb 2024 | 3.5400 | 3.5800 | 3.5100 | 3.5300 | 3.4224 | 175,300 |
| 15 Feb 2024 | 3.4900 | 3.5600 | 3.4900 | 3.5600 | 3.4515 | 150,900 |
| 14 Feb 2024 | 3.4500 | 3.5400 | 3.4400 | 3.4900 | 3.3837 | 191,200 |
| 13 Feb 2024 | 3.4500 | 3.5100 | 3.3850 | 3.4100 | 3.3061 | 359,600 |
| 12 Feb 2024 | 3.4800 | 3.5600 | 3.4800 | 3.5200 | 3.4127 | 170,600 |
| 09 Feb 2024 | 3.5200 | 3.5300 | 3.4400 | 3.4900 | 3.3837 | 242,200 |
| 08 Feb 2024 | 3.4600 | 3.5450 | 3.4500 | 3.5300 | 3.4224 | 206,600 |
| 07 Feb 2024 | 3.5100 | 3.5200 | 3.4400 | 3.4400 | 3.3352 | 217,800 |
| 06 Feb 2024 | 3.5200 | 3.5300 | 3.4650 | 3.4900 | 3.3837 | 191,800 |
| 05 Feb 2024 | 3.5100 | 3.5600 | 3.4600 | 3.5200 | 3.4127 | 186,000 |
| 02 Feb 2024 | 3.5300 | 3.5600 | 3.5200 | 3.5400 | 3.4321 | 138,000 |
| 01 Feb 2024 | 3.6000 | 3.6500 | 3.4800 | 3.5800 | 3.4709 | 329,400 |
| 31 Jan 2024 | 3.6500 | 3.6800 | 3.5900 | 3.5900 | 3.4806 | 239,100 |
| 30 Jan 2024 | 3.7200 | 3.7690 | 3.6600 | 3.6700 | 3.5582 | 148,800 |
| 29 Jan 2024 | 3.7500 | 3.7700 | 3.7300 | 3.7500 | 3.6357 | 104,600 |
| 26 Jan 2024 | 3.7500 | 3.8000 | 3.7500 | 3.7500 | 3.6357 | 141,300 |
| 25 Jan 2024 | 3.7400 | 3.7700 | 3.7330 | 3.7600 | 3.6454 | 110,500 |
| 24 Jan 2024 | 3.7700 | 3.7700 | 3.7100 | 3.7300 | 3.6163 | 97,400 |
| 23 Jan 2024 | 3.7700 | 3.7800 | 3.7100 | 3.7500 | 3.6357 | 130,600 |
| 22 Jan 2024 | 3.7500 | 3.7900 | 3.7300 | 3.7500 | 3.6357 | 214,100 |
| 19 Jan 2024 | 3.7000 | 3.7900 | 3.6350 | 3.7900 | 3.6745 | 332,200 |
| 18 Jan 2024 | 3.7200 | 3.7250 | 3.6300 | 3.6800 | 3.5679 | 214,600 |
| 17 Jan 2024 | 3.6800 | 3.7050 | 3.6550 | 3.6800 | 3.5679 | 203,200 |
| 16 Jan 2024 | 3.7400 | 3.7500 | 3.6800 | 3.7100 | 3.5970 | 204,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.