SACH

Sachem Capital Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Sachem Capital Corporation SACH AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 4.96 20:00:00
Open Price Low Price High Price Close Price Prev Close
4.96
more quote information »

SACH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.736.024.605.051,089,0910.234.86%
1 Month4.846.024.244.88440,2930.122.48%
3 Months4.906.024.244.93307,8650.061.22%
6 Months5.886.54964.245.34339,917-0.92-15.65%
1 Year5.196.54964.245.37312,105-0.23-4.43%
3 Years4.826.54961.204.92184,6110.142.9%
5 Years4.756.54961.204.82132,5110.214.42%

SACH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2022 4.96 0.04 0.81% 4.90 4.99 4.82 186,770
May 23 2022 4.92 -0.08 -1.6% 5.01 5.0795 4.88 550,907
May 20 2022 5.00 -0.09 -1.77% 5.15 5.16 4.87 345,066
May 19 2022 5.09 0.46 9.94% 4.63 6.02 4.63 4,261,050
May 18 2022 4.63 -0.10 -2.11% 4.73 4.73 4.60 101,664
May 17 2022 4.73 0.16 3.5% 4.64 4.73 4.5768 127,803
May 16 2022 4.57 0.08 1.78% 4.50 4.61 4.47 104,922
May 13 2022 4.49 0.19 4.42% 4.33 4.53 4.33 121,466
May 12 2022 4.30 -0.11 -2.49% 4.43 4.43 4.24 197,811
May 11 2022 4.41 0.09 2.08% 4.40 4.48 4.32 202,744
May 10 2022 4.32 -0.08 -1.82% 4.44 4.4836 4.26 297,218
May 09 2022 4.40 -0.35 -7.37% 4.70 4.79 4.38 514,391
May 06 2022 4.75 -0.03 -0.63% 4.71 4.83 4.71 163,659
May 05 2022 4.78 0.03 0.63% 4.71 4.79 4.583 361,209
May 04 2022 4.75 -0.02 -0.42% 4.79 4.79 4.613 248,710
May 03 2022 4.77 0.11 2.36% 4.73 4.78 4.66 182,698
May 02 2022 4.66 -0.16 -3.32% 4.82 4.83 4.60 390,376
Apr 29 2022 4.82 -0.03 -0.62% 4.84 4.91 4.7901 156,133
Apr 28 2022 4.85 0.03 0.62% 4.94 4.94 4.80 174,718
Apr 27 2022 4.82 0.01 0.21% 4.84 4.85 4.80 116,552
Apr 26 2022 4.81 -0.10 -2.04% 4.90 4.90 4.80 161,984
Apr 25 2022 4.91 0.03 0.61% 4.87 4.91 4.80 209,887
See More Historical Prices »


Your Recent History
AMEX
SACH
Sachem Cap..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.