Sachem Capital Corporation (SACH)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.045 | 3.84615384615 | 1.17 | 1.3 | 1.1509 | 552809 | 1.23997795 | CS |
| 4 | -0.305 | -20.0657894737 | 1.52 | 1.6 | 1.1509 | 551984 | 1.31439568 | CS |
| 12 | -1.225 | -50.2049180328 | 2.44 | 2.55 | 1.1509 | 452347 | 1.71123641 | CS |
| 26 | -1.375 | -53.0888030888 | 2.59 | 3.07 | 1.1509 | 374950 | 2.0811987 | CS |
| 52 | -2.605 | -68.1937172775 | 3.82 | 4.64 | 1.1509 | 355354 | 2.75136476 | CS |
| 156 | -4.935 | -80.243902439 | 6.15 | 6.5496 | 1.1509 | 322723 | 3.61800987 | CS |
| 260 | -3.155 | -72.1967963387 | 4.37 | 6.5496 | 1.1509 | 259467 | 3.91396368 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 1.29 | 0.1 | 8.40 | 1.18 | 1.3 | 1.18 | 787523 |
| 1735077840 | 1.19 | -0.04 | -3.25 | 1.21 | 1.22 | 1.19 | 234446 |
| 1734996600 | 1.23 | 0.02 | 1.65 | 1.2 | 1.24 | 1.165 | 398767 |
| 1734737400 | 1.21 | 0.04 | 3.42 | 1.17 | 1.24 | 1.1509 | 790498 |
| 1734651000 | 1.17 | 0 | 0.00 | 1.18 | 1.2 | 1.16 | 435786 |
| 1734564600 | 1.17 | -0.07 | -5.65 | 1.24 | 1.24 | 1.16 | 922841 |
| 1734478200 | 1.24 | -0.03 | -2.36 | 1.26 | 1.2669999 | 1.21 | 983127 |
| 1734391800 | 1.27 | -0.04 | -3.05 | 1.3 | 1.31 | 1.22 | 777813 |
| 1734132600 | 1.31 | -0.07 | -5.07 | 1.3799999 | 1.3799999 | 1.25 | 695347 |
| 1734046200 | 1.3799999 | 0.02 | 1.47 | 1.36 | 1.3799999 | 1.33 | 441390 |
| 1733959800 | 1.36 | -0.06 | -4.23 | 1.42 | 1.42 | 1.35 | 329113 |
| 1733873400 | 1.42 | -0.01 | -0.70 | 1.43 | 1.47 | 1.4 | 248621 |
| 1733787000 | 1.43 | 0.04 | 2.88 | 1.4 | 1.4786999 | 1.3960999 | 483328 |
| 1733527800 | 1.3899999 | 0.02 | 1.46 | 1.3799999 | 1.4 | 1.37 | 442101 |
| 1733441400 | 1.37 | -0.03 | -2.14 | 1.4 | 1.42 | 1.35 | 343528 |
| 1733355000 | 1.4 | 0.03 | 2.19 | 1.3799999 | 1.43 | 1.365 | 341095 |
| 1733268600 | 1.37 | -0.11 | -7.43 | 1.5 | 1.5397 | 1.365 | 580757 |
| 1733182200 | 1.48 | -0.1 | -6.33 | 1.56 | 1.57 | 1.48 | 1010858 |
| 1732917840 | 1.58 | 0.03 | 1.94 | 1.52 | 1.6 | 1.52 | 240758 |
| 1732750200 | 1.55 | -0.06 | -3.73 | 1.52 | 1.6201 | 1.52 | 267106 |
| 1732663800 | 1.61 | 0.01 | 0.63 | 1.61 | 1.65 | 1.53 | 360459 |
| 1732577400 | 1.6 | 0.01 | 0.31 | 1.57 | 1.65 | 1.54 | 449015 |
| 1732318200 | 1.595 | 0 | 0.31 | 1.6 | 1.6419999 | 1.585 | 261923 |
| 1732231800 | 1.59 | -0.07 | -4.22 | 1.7 | 1.76 | 1.58 | 498494 |
| 1732145400 | 1.66 | 0.01 | 0.61 | 1.6399999 | 1.665 | 1.5 | 705800 |
| 1732059000 | 1.65 | 0.16 | 10.74 | 1.5 | 1.67 | 1.495 | 1380278 |
| 1731972600 | 1.49 | -0.3 | -16.76 | 1.76 | 1.8 | 1.44 | 1352904 |
| 1731713400 | 1.79 | -0.02 | -1.10 | 1.8 | 1.8556 | 1.765 | 659283 |
| 1731627000 | 1.81 | -0.14 | -7.18 | 1.93 | 1.95 | 1.7384 | 1010354 |
| 1731540600 | 1.95 | -0.04 | -2.01 | 1.98 | 1.99 | 1.94 | 366368 |
| 1731454200 | 1.99 | -0.02 | -1.00 | 2 | 2.0099999 | 1.95 | 411239 |
| 1731367800 | 2.0099999 | -0.05 | -2.43 | 2.08 | 2.083 | 2.0023 | 384532 |
| 1731108600 | 2.06 | 0.01 | 0.49 | 1.96 | 2.07 | 1.95 | 945759 |
| 1731022200 | 2.05 | -0.21 | -9.29 | 2.22 | 2.24 | 1.94 | 1675304 |
| 1730935800 | 2.2599999 | -0.01 | -0.44 | 2.3 | 2.3099 | 2.245 | 388308 |
| 1730849400 | 2.27 | -0.06 | -2.58 | 2.31 | 2.35 | 2.2599999 | 205114 |
| 1730763000 | 2.33 | -0.04 | -1.69 | 2.37 | 2.3799 | 2.32 | 215123 |
| 1730500200 | 2.37 | 0.02 | 0.85 | 2.38 | 2.395 | 2.345 | 237368 |
| 1730413800 | 2.35 | -0.07 | -2.89 | 2.41 | 2.42 | 2.337 | 121496 |
| 1730327400 | 2.42 | 0.01 | 0.41 | 2.41 | 2.44 | 2.39 | 94336 |
| 1730241000 | 2.41 | -0.01 | -0.41 | 2.43 | 2.46 | 2.39 | 380923 |
| 1730154600 | 2.42 | 0.03 | 1.26 | 2.39 | 2.43 | 2.3828999 | 155152 |
| 1729895400 | 2.39 | 0.01 | 0.42 | 2.4 | 2.415 | 2.375 | 146770 |
| 1729809000 | 2.38 | 0.06 | 2.59 | 2.31 | 2.4049999 | 2.31 | 197059 |
| 1729722600 | 2.32 | -0.01 | -0.43 | 2.3 | 2.33 | 2.2799999 | 167963 |
| 1729636200 | 2.33 | -0.02 | -0.85 | 2.37 | 2.37 | 2.32 | 216655 |
| 1729549800 | 2.35 | -0.07 | -2.89 | 2.4 | 2.42 | 2.3 | 306100 |
| 1729290600 | 2.42 | -0.05 | -2.02 | 2.46 | 2.48 | 2.42 | 144365 |
| 1729204200 | 2.47 | -0.02 | -0.80 | 2.5 | 2.5099999 | 2.44 | 189283 |
| 1729117800 | 2.49 | 0.01 | 0.40 | 2.5 | 2.55 | 2.47 | 207868 |
| 1729031400 | 2.48 | -0.04 | -1.59 | 2.54 | 2.54 | 2.45 | 233072 |
| 1728945000 | 2.52 | 0.04 | 1.61 | 2.49 | 2.54 | 2.47 | 212144 |
| 1728685800 | 2.48 | 0.05 | 2.06 | 2.44 | 2.5099999 | 2.42 | 192471 |
| 1728599400 | 2.43 | -0.03 | -1.22 | 2.44 | 2.5 | 2.4049999 | 194557 |
| 1728513000 | 2.46 | 0.02 | 0.82 | 2.45 | 2.46 | 2.41 | 201086 |
| 1728426600 | 2.44 | 0.03 | 1.24 | 2.4 | 2.455 | 2.39 | 266772 |
| 1728340200 | 2.41 | -0.02 | -0.82 | 2.42 | 2.445 | 2.38 | 227883 |
| 1728081000 | 2.43 | -0.01 | -0.41 | 2.44 | 2.465 | 2.43 | 117721 |
| 1727994600 | 2.44 | -0.01 | -0.54 | 2.42 | 2.45 | 2.41 | 79778 |
| 1727908200 | 2.4532 | 0 | 0.13 | 2.45 | 2.475 | 2.43 | 124597 |
| 1727821800 | 2.45 | -0.07 | -2.78 | 2.5 | 2.52 | 2.425 | 338484 |
| 1727735400 | 2.52 | -0.03 | -1.18 | 2.56 | 2.56 | 2.48 | 192513 |
| 1727476200 | 2.55 | -0.08 | -3.04 | 2.64 | 2.64 | 2.4 | 435866 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
