Sachem Capital Corporation (SACH)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -2.48226950355 | 2.82 | 2.82 | 2.55 | 495117 | 2.64592982 | CS |
| 4 | 0.17 | 6.58914728682 | 2.58 | 3.07 | 2.43 | 394476 | 2.69830772 | CS |
| 12 | -0.41 | -12.9746835443 | 3.16 | 3.25 | 2.43 | 335272 | 2.85236443 | CS |
| 26 | -1 | -26.6666666667 | 3.75 | 4.64 | 2.43 | 351778 | 3.33388652 | CS |
| 52 | -0.89 | -24.4505494505 | 3.64 | 4.64 | 2.43 | 318174 | 3.46616039 | CS |
| 156 | -2.41 | -46.7054263566 | 5.16 | 6.5496 | 2.43 | 309747 | 4.1421775 | CS |
| 260 | -2.22 | -44.6680080483 | 4.97 | 6.5496 | 1.2 | 237844 | 4.2033531 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 2.73 | 0.09 | 3.41 | 2.65 | 2.75 | 2.62 | 509451 |
| 1721946600 | 2.64 | -0.01 | -0.38 | 2.66 | 2.68 | 2.61 | 253356 |
| 1721860200 | 2.65 | -0.04 | -1.49 | 2.71 | 2.7296999 | 2.61 | 374493 |
| 1721773800 | 2.69 | -0.04 | -1.28 | 2.73 | 2.74 | 2.66 | 272336 |
| 1721687400 | 2.725 | 0.12 | 4.41 | 2.61 | 2.73 | 2.61 | 360449 |
| 1721428200 | 2.61 | -0.26 | -9.06 | 2.82 | 2.82 | 2.55 | 986434 |
| 1721341800 | 2.87 | -0.13 | -4.33 | 3.0099999 | 3.0299999 | 2.86 | 355334 |
| 1721255400 | 3 | 0.04 | 1.35 | 2.99 | 3.07 | 2.97 | 283246 |
| 1721169000 | 2.96 | 0.11 | 3.86 | 2.85 | 3.035 | 2.85 | 659924 |
| 1721082600 | 2.85 | 0.04 | 1.42 | 2.82 | 2.865 | 2.82 | 454236 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
