Sachem Capital Corporation (SACH)
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 | 0.3003 | 12.1088709677 | 2.48 | 2.8456 | 2.46 | 330259 | 2.61897681 | CS |
| 4 | -0.0997 | -3.46180555556 | 2.88 | 2.8999 | 2.43 | 350190 | 2.62867715 | CS |
| 12 | -0.3997 | -12.5691823899 | 3.18 | 3.2599 | 2.43 | 304440 | 2.92818612 | CS |
| 26 | -1.0097 | -26.6411609499 | 3.79 | 4.64 | 2.43 | 331353 | 3.41509701 | CS |
| 52 | -0.8197 | -22.7694444444 | 3.6 | 4.64 | 2.43 | 307639 | 3.51269275 | CS |
| 156 | -2.4497 | -46.8393881453 | 5.23 | 6.5496 | 2.43 | 307452 | 4.1826354 | CS |
| 260 | -2.4297 | -46.6353166987 | 5.21 | 6.5496 | 1.2 | 236786 | 4.23591307 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823400 | 2.81 | 0.07 | 2.55 | 2.7799999 | 2.8456 | 2.77 | 346988 |
| 1720737000 | 2.74 | 0.09 | 3.40 | 2.67 | 2.765 | 2.661 | 431540 |
| 1720650600 | 2.65 | 0.08 | 3.11 | 2.6 | 2.65 | 2.58 | 306712 |
| 1720564200 | 2.57 | 0.04 | 1.58 | 2.54 | 2.59 | 2.5099999 | 253636 |
| 1720477800 | 2.5299999 | -0.02 | -0.78 | 2.52 | 2.545 | 2.5 | 226825 |
| 1720218600 | 2.55 | 0.09 | 3.66 | 2.48 | 2.55 | 2.46 | 428891 |
| 1720040640 | 2.46 | -0.04 | -1.60 | 2.5 | 2.52 | 2.43 | 304213 |
| 1719959400 | 2.5 | -0.06 | -2.34 | 2.54 | 2.5598 | 2.5 | 331915 |
| 1719873000 | 2.56 | -0.03 | -1.16 | 2.58 | 2.59 | 2.5299999 | 226339 |
| 1719613800 | 2.59 | 0.02 | 0.78 | 2.58 | 2.59 | 2.535 | 293185 |
| 1719527400 | 2.57 | -0.01 | -0.39 | 2.59 | 2.6063 | 2.5299999 | 345107 |
| 1719441000 | 2.58 | 0 | 0.00 | 2.61 | 2.64 | 2.56 | 338800 |
| 1719354600 | 2.58 | -0.1 | -3.73 | 2.65 | 2.69 | 2.565 | 449119 |
| 1719268200 | 2.68 | 0.02 | 0.75 | 2.65 | 2.7 | 2.64 | 279554 |
| 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 | 274901 |
| 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 | 190844 |
| 1717799400 | 2.97 | -0.07 | -2.30 | 3 | 3.0198999 | 2.95 | 245192 |
| 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 | 309231 |
| 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 | 218948 |
| 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 | 464074 |
| 1713220200 | 3.2 | -0.01 | -0.31 | 3.23 | 3.2599999 | 3.16 | 392751 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
