Sachem Capital Corporation (SACH-A)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 16 | -0.89 | -5.27 | 16.7 | 17.15 | 15.9457 | 16400 |
| 1735255800 | 16.89 | -0.55 | -3.15 | 17.09 | 17.94 | 16.875 | 21281 |
| 1735077840 | 17.44 | 0.54 | 3.21 | 16.9 | 18 | 16.9 | 2545 |
| 1734996600 | 16.8972 | -0.1 | -0.60 | 17.11 | 18.5461 | 16.805 | 4870 |
| 1734737400 | 17 | 0.15 | 0.89 | 17 | 17.9025 | 16.88 | 9414 |
| 1734651000 | 16.85 | 0.76 | 4.72 | 16.3 | 16.8602 | 15.56 | 16385 |
| 1734564600 | 16.09 | -2.09 | -11.50 | 17.91 | 18.44 | 16.09 | 29475 |
| 1734478200 | 18.18 | -0.49 | -2.60 | 18.67 | 18.67 | 17.54 | 20820 |
| 1734391800 | 18.6655 | -0.33 | -1.76 | 18.86 | 19.3 | 18.6 | 9934 |
| 1734132600 | 19 | -0.88 | -4.43 | 19.53 | 19.53 | 18.88 | 11671 |
| 1734046200 | 19.88 | 0.1 | 0.51 | 19.98 | 20.09 | 19.66 | 9324 |
| 1733959800 | 19.78 | -0.2 | -1.00 | 19.98 | 20 | 19.78 | 6211 |
| 1733873400 | 19.98 | -0.05 | -0.25 | 20.34 | 20.34 | 19.82 | 8802 |
| 1733787000 | 20.03 | -0.07 | -0.35 | 20.08 | 20.43 | 19.75 | 7944 |
| 1733527800 | 20.1 | 0.13 | 0.64 | 19.97 | 20.38 | 19.6388 | 10673 |
| 1733441400 | 19.9714 | 0.01 | 0.06 | 19.94 | 20.1 | 19.5405 | 6136 |
| 1733355000 | 19.96 | -0.2 | -0.99 | 20.03 | 20.55 | 19.88 | 5709 |
| 1733268600 | 20.16 | 0.36 | 1.82 | 20 | 20.19 | 19.99 | 8644 |
| 1733182200 | 19.8 | 0.39 | 2.01 | 19.45 | 19.9473 | 19.45 | 13863 |
| 1732917840 | 19.41 | 0.21 | 1.09 | 19.21 | 19.4999 | 19.21 | 3559 |
| 1732750200 | 19.2 | -0.08 | -0.41 | 19.2 | 19.29 | 19 | 7510 |
| 1732663800 | 19.28 | 0.73 | 3.92 | 18.8 | 19.4 | 18.75 | 11793 |
| 1732577400 | 18.5527 | -0.59 | -3.07 | 19.14 | 19.14 | 18.45 | 19010 |
| 1732318200 | 19.14 | -0.58 | -2.94 | 19.72 | 19.7826 | 18.58 | 14339 |
| 1732231800 | 19.72 | -0.13 | -0.65 | 19.76 | 19.85 | 19.2253 | 12545 |
| 1732145400 | 19.85 | -0.45 | -2.22 | 20.3 | 20.3 | 19.71 | 12836 |
| 1732059000 | 20.3 | -0.85 | -4.02 | 20.8 | 20.8 | 19.88 | 19659 |
| 1731972600 | 21.15 | -1.31 | -5.83 | 22.35 | 22.35 | 21.15 | 16470 |
| 1731713400 | 22.4592 | -0.04 | -0.18 | 22.5742 | 22.6093 | 22.0105 | 2898 |
| 1731627000 | 22.5 | -0.8 | -3.43 | 23.2 | 23.25 | 22.09 | 9255 |
| 1731540600 | 23.3 | -0.03 | -0.13 | 23.3878 | 23.48 | 23.3 | 1082 |
| 1731454200 | 23.33 | -0.05 | -0.19 | 23.37 | 23.37 | 23.25 | 4072 |
| 1731367800 | 23.3754 | 0.03 | 0.14 | 23.34 | 23.78 | 23.34 | 4010 |
| 1731108600 | 23.3425 | 0.3 | 1.31 | 23.1598 | 23.4132 | 23.15 | 1392 |
| 1731022200 | 23.04 | -0.12 | -0.54 | 23.17 | 23.3999 | 22.66 | 7075 |
| 1730935800 | 23.1646 | 0.25 | 1.11 | 22.81 | 23.35 | 22.81 | 13904 |
| 1730849400 | 22.91 | 0.11 | 0.48 | 22.9 | 22.92 | 22.9 | 1078 |
| 1730763000 | 22.8 | 0.28 | 1.24 | 22.8 | 22.8 | 22.54 | 1711 |
| 1730500200 | 22.52 | 0 | 0.00 | 22.85 | 22.85 | 22.52 | 418 |
| 1730413800 | 22.52 | -0.26 | -1.14 | 22.71 | 22.71 | 22.52 | 842 |
| 1730327400 | 22.78 | 0 | 0.00 | 22.45 | 22.78 | 22.45 | 2029 |
| 1730241000 | 22.78 | 0.54 | 2.43 | 22.59 | 22.78 | 22.5 | 3394 |
| 1730154600 | 22.24 | -0.18 | -0.80 | 22.0624 | 22.6265 | 22.0624 | 3514 |
| 1729895400 | 22.42 | -0.08 | -0.36 | 22.5 | 22.73 | 22.1 | 4858 |
| 1729809000 | 22.5 | 0.18 | 0.81 | 22.44 | 22.9 | 22.4001 | 6365 |
| 1729722600 | 22.32 | 0.05 | 0.22 | 22.16 | 22.4218 | 22.15 | 4582 |
| 1729636200 | 22.27 | -0.08 | -0.36 | 22.39 | 22.45 | 22.193 | 2707 |
| 1729549800 | 22.35 | -0.35 | -1.56 | 22.2 | 22.7 | 22.0134 | 4277 |
| 1729290600 | 22.7039 | 0.2 | 0.91 | 22.79 | 22.9 | 22.61 | 1496 |
| 1729204200 | 22.5 | 0.45 | 2.04 | 22.05 | 22.5 | 21.82 | 6781 |
| 1729117800 | 22.05 | 0.44 | 2.04 | 21.61 | 22.39 | 21.35 | 8557 |
| 1729031400 | 21.61 | 0.03 | 0.14 | 21.68 | 21.69 | 21.4 | 5826 |
| 1728945000 | 21.58 | 0.06 | 0.28 | 21.35 | 21.7 | 21.35 | 8836 |
| 1728685800 | 21.52 | 0.01 | 0.05 | 21.5 | 21.79 | 21.26 | 16033 |
| 1728599400 | 21.51 | -0.23 | -1.04 | 21.8699 | 21.8699 | 21.32 | 12096 |
| 1728513000 | 21.7362 | -0.13 | -0.61 | 21.87 | 21.87 | 21.6101 | 3761 |
| 1728426600 | 21.87 | 0.2 | 0.92 | 21.6 | 21.9 | 21.5 | 2416 |
| 1728340200 | 21.67 | -0.08 | -0.37 | 21.73 | 21.73 | 21.4801 | 4341 |
| 1728081000 | 21.7499 | 0.25 | 1.16 | 21.5 | 21.75 | 21.3069 | 14199 |
| 1727994600 | 21.5 | 0.19 | 0.90 | 21.29 | 21.5 | 21.25 | 9225 |
| 1727908200 | 21.3075 | -0.11 | -0.53 | 21.42 | 21.42 | 21.2575 | 5837 |
| 1727821800 | 21.42 | 0.07 | 0.34 | 21.45 | 21.4999 | 21.33 | 5781 |
| 1727735400 | 21.3465 | 0.1 | 0.45 | 21.47 | 21.4999 | 21.2852 | 8242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
