Sachem Capital Corporation (SACH)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -2.8880866426 | 2.77 | 2.81 | 2.58 | 405895 | 2.69321358 | CS |
| 4 | -0.36 | -11.8032786885 | 3.05 | 3.16 | 2.58 | 343600 | 2.8821817 | CS |
| 12 | -1.25 | -31.7258883249 | 3.94 | 4.12 | 2.58 | 361859 | 3.17899577 | CS |
| 26 | -1.08 | -28.6472148541 | 3.77 | 4.64 | 2.58 | 335167 | 3.53357168 | CS |
| 52 | -0.66 | -19.7014925373 | 3.35 | 4.64 | 2.58 | 300938 | 3.56084572 | CS |
| 156 | -2.78 | -50.8226691042 | 5.47 | 6.5496 | 2.58 | 306416 | 4.22365214 | CS |
| 260 | -2.83 | -51.268115942 | 5.52 | 6.5496 | 1.2 | 234705 | 4.26624426 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 2.66 | 0.01 | 0.38 | 2.67 | 2.7 | 2.625 | 299107 |
| 1718922600 | 2.65 | -0.1 | -3.64 | 2.74 | 2.7599999 | 2.58 | 749989 |
| 1718749800 | 2.75 | -0.03 | -1.08 | 2.8 | 2.81 | 2.75 | 250446 |
| 1718663400 | 2.7799999 | -0.01 | -0.36 | 2.77 | 2.805 | 2.75 | 324039 |
| 1718404200 | 2.79 | -0.1 | -3.29 | 2.88 | 2.8999 | 2.79 | 403303 |
| 1718317800 | 2.8849999 | -0.01 | -0.17 | 2.88 | 2.93 | 2.88 | 228463 |
| 1718231400 | 2.89 | -0.02 | -0.69 | 2.98 | 2.99 | 2.89 | 275794 |
| 1718145000 | 2.91 | -0.02 | -0.68 | 2.92 | 2.93 | 2.89 | 189804 |
| 1718058600 | 2.93 | -0.04 | -1.35 | 2.95 | 2.9651 | 2.92 | 191964 |
| 1717799400 | 2.97 | -0.07 | -2.30 | 3 | 3.0198999 | 2.95 | 257226 |
| 1717713000 | 3.04 | -0.01 | -0.33 | 3.0299999 | 3.05 | 3.005 | 164714 |
| 1717626600 | 3.05 | -0.09 | -2.87 | 3.15 | 3.1599 | 3.05 | 254381 |
| 1717540200 | 3.14 | -0.02 | -0.63 | 3.14 | 3.16 | 3.11 | 214860 |
| 1717453800 | 3.16 | 0.14 | 4.64 | 3.07 | 3.16 | 3.06 | 435803 |
| 1717194600 | 3.02 | 0.06 | 2.03 | 2.96 | 3.0299999 | 2.96 | 270693 |
| 1717108200 | 2.96 | 0.09 | 3.14 | 2.88 | 2.98 | 2.88 | 238351 |
| 1717021800 | 2.87 | -0.02 | -0.69 | 2.89 | 2.9241 | 2.85 | 354648 |
| 1716935400 | 2.89 | -0.17 | -5.56 | 3.05 | 3.05 | 2.87 | 1095254 |
| 1716589800 | 3.06 | -0.03 | -0.97 | 3.09 | 3.1 | 3.05 | 309028 |
| 1716503400 | 3.09 | -0.03 | -0.96 | 3.12 | 3.14 | 3.07 | 334353 |
| 1716417000 | 3.12 | -0.05 | -1.58 | 3.17 | 3.185 | 3.11 | 364103 |
| 1716330600 | 3.17 | -0.03 | -0.94 | 3.21 | 3.21 | 3.17 | 165312 |
| 1716244200 | 3.2 | 0 | 0.00 | 3.2 | 3.22 | 3.2 | 189195 |
| 1715985000 | 3.2 | -0.02 | -0.62 | 3.23 | 3.24 | 3.2 | 251857 |
| 1715898600 | 3.22 | -0.01 | -0.31 | 3.24 | 3.24 | 3.22 | 149066 |
| 1715812200 | 3.23 | 0.05 | 1.57 | 3.2 | 3.24 | 3.19 | 314979 |
| 1715725800 | 3.18 | -0.01 | -0.31 | 3.17 | 3.21 | 3.17 | 226290 |
| 1715639400 | 3.19 | 0.03 | 0.95 | 3.2 | 3.2 | 3.17 | 135796 |
| 1715380200 | 3.16 | -0.02 | -0.63 | 3.17 | 3.22 | 3.14 | 317313 |
| 1715293800 | 3.18 | -0.02 | -0.63 | 3.19 | 3.2 | 3.18 | 156274 |
| 1715207400 | 3.2 | 0.04 | 1.27 | 3.18 | 3.2 | 3.13 | 289081 |
| 1715121000 | 3.16 | -0.01 | -0.32 | 3.2 | 3.22 | 3.16 | 337611 |
| 1715034600 | 3.17 | -0.03 | -0.94 | 3.21 | 3.25 | 3.16 | 248614 |
| 1714775400 | 3.2 | 0.06 | 1.91 | 3.16 | 3.25 | 3.16 | 274397 |
| 1714689000 | 3.14 | -0.01 | -0.32 | 3.19 | 3.19 | 3.13 | 172574 |
| 1714602600 | 3.15 | 0.05 | 1.61 | 3.15 | 3.17 | 3.085 | 377187 |
| 1714516200 | 3.1 | -0.08 | -2.52 | 3.15 | 3.18 | 3.1 | 447562 |
| 1714429800 | 3.18 | -0.07 | -2.15 | 3.23 | 3.25 | 3.15 | 468780 |
| 1714170600 | 3.25 | 0.07 | 2.20 | 3.2 | 3.2599 | 3.2 | 151030 |
| 1714084200 | 3.18 | -0.02 | -0.63 | 3.16 | 3.195 | 3.15 | 223893 |
| 1713997800 | 3.2 | 0.01 | 0.31 | 3.19 | 3.2315999 | 3.18 | 205222 |
| 1713911400 | 3.19 | 0.05 | 1.59 | 3.16 | 3.2325 | 3.16 | 219534 |
| 1713825000 | 3.14 | -0.05 | -1.57 | 3.2 | 3.22 | 3.14 | 384880 |
| 1713565800 | 3.19 | 0.02 | 0.47 | 3.18 | 3.215 | 3.14 | 209529 |
| 1713479400 | 3.175 | -0.01 | -0.16 | 3.21 | 3.23 | 3.17 | 235812 |
| 1713393000 | 3.18 | -0.06 | -1.85 | 3.27 | 3.27 | 3.17 | 334265 |
| 1713306600 | 3.24 | 0.04 | 1.25 | 3.23 | 3.31 | 3.15 | 482892 |
| 1713220200 | 3.2 | -0.01 | -0.31 | 3.23 | 3.2599999 | 3.16 | 392751 |
| 1712961000 | 3.21 | -0.04 | -1.23 | 3.27 | 3.29 | 3.175 | 370908 |
| 1712874600 | 3.25 | 0.1 | 3.17 | 3.14 | 3.27 | 3.14 | 499487 |
| 1712788200 | 3.15 | -0.15 | -4.55 | 3.25 | 3.2785 | 3.14 | 531170 |
| 1712701800 | 3.3 | -0.01 | -0.30 | 3.34 | 3.34 | 3.245 | 613074 |
| 1712615400 | 3.31 | -0.3 | -8.31 | 3.51 | 3.55 | 3.305 | 822427 |
| 1712356200 | 3.61 | -0.02 | -0.55 | 3.68 | 3.68 | 3.525 | 626202 |
| 1712269800 | 3.63 | -0.02 | -0.55 | 3.69 | 3.75 | 3.62 | 472278 |
| 1712183400 | 3.65 | 0.03 | 0.83 | 3.65 | 3.69 | 3.55 | 588072 |
| 1712097000 | 3.62 | -0.05 | -1.36 | 3.58 | 3.81 | 3.57 | 791584 |
| 1712010600 | 3.67 | -0.76 | -17.16 | 3.94 | 4.12 | 3.65 | 1235565 |
| 1711665000 | 4.43 | -0.03 | -0.67 | 4.47 | 4.54 | 4.42 | 280694 |
| 1711578600 | 4.46 | 0.08 | 1.83 | 4.39 | 4.5 | 4.38 | 205664 |
| 1711492200 | 4.38 | -0.08 | -1.79 | 4.49 | 4.491 | 4.365 | 317820 |
| 1711405800 | 4.46 | -0.04 | -0.89 | 4.49 | 4.51 | 4.45 | 233153 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
