Register to chat with like-minded investors on our interactive forums.
SACH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 3.20 | 0.01 | 0.31% | 3.19 | 3.2316 | 3.18 | 205,222 |
| Apr 23 2024 | 3.19 | 0.05 | 1.59% | 3.16 | 3.2325 | 3.16 | 219,534 |
| Apr 22 2024 | 3.14 | -0.05 | -1.57% | 3.20 | 3.22 | 3.14 | 384,880 |
| Apr 19 2024 | 3.19 | 0.02 | 0.47% | 3.18 | 3.215 | 3.14 | 209,529 |
| Apr 18 2024 | 3.175 | -0.01 | -0.16% | 3.21 | 3.23 | 3.17 | 235,812 |
| Apr 17 2024 | 3.18 | -0.06 | -1.85% | 3.27 | 3.27 | 3.17 | 334,265 |
| Apr 16 2024 | 3.24 | 0.04 | 1.25% | 3.23 | 3.31 | 3.15 | 464,074 |
| Apr 15 2024 | 3.20 | -0.01 | -0.31% | 3.23 | 3.26 | 3.16 | 392,751 |
| Apr 12 2024 | 3.21 | -0.04 | -1.23% | 3.27 | 3.29 | 3.175 | 370,908 |
| Apr 11 2024 | 3.25 | 0.10 | 3.17% | 3.14 | 3.27 | 3.14 | 499,487 |
| Apr 10 2024 | 3.15 | -0.15 | -4.55% | 3.25 | 3.25 | 3.14 | 520,776 |
| Apr 09 2024 | 3.30 | -0.01 | -0.30% | 3.34 | 3.34 | 3.245 | 613,074 |
| Apr 08 2024 | 3.31 | -0.30 | -8.31% | 3.51 | 3.55 | 3.305 | 822,427 |
| Apr 05 2024 | 3.61 | -0.02 | -0.55% | 3.68 | 3.68 | 3.525 | 611,566 |
| Apr 04 2024 | 3.63 | -0.02 | -0.55% | 3.69 | 3.75 | 3.62 | 472,278 |
| Apr 03 2024 | 3.65 | 0.03 | 0.83% | 3.65 | 3.69 | 3.55 | 588,072 |
| Apr 02 2024 | 3.62 | -0.05 | -1.36% | 3.58 | 3.81 | 3.57 | 748,557 |
| Apr 01 2024 | 3.67 | -0.76 | -17.16% | 3.94 | 4.12 | 3.65 | 1,235,565 |
| Mar 28 2024 | 4.43 | -0.03 | -0.67% | 4.47 | 4.54 | 4.42 | 280,694 |
| Mar 27 2024 | 4.46 | 0.08 | 1.83% | 4.39 | 4.50 | 4.38 | 205,664 |
| Mar 26 2024 | 4.38 | -0.08 | -1.79% | 4.49 | 4.491 | 4.365 | 317,820 |
| Mar 25 2024 | 4.46 | -0.04 | -0.89% | 4.49 | 4.51 | 4.45 | 233,153 |
| Mar 22 2024 | 4.50 | -0.07 | -1.53% | 4.57 | 4.587 | 4.47 | 180,861 |
| Mar 21 2024 | 4.57 | 0.03 | 0.66% | 4.50 | 4.64 | 4.45 | 469,937 |
| Mar 20 2024 | 4.54 | 0.01 | 0.22% | 4.53 | 4.57 | 4.41 | 428,024 |
| Mar 19 2024 | 4.53 | 0.06 | 1.34% | 4.48 | 4.58 | 4.4105 | 535,310 |
| Mar 18 2024 | 4.47 | 0.23 | 5.42% | 4.25 | 4.50 | 4.22 | 664,087 |
| Mar 15 2024 | 4.24 | 0.03 | 0.71% | 4.15 | 4.27 | 4.15 | 327,399 |
| Mar 14 2024 | 4.21 | 0.05 | 1.20% | 4.16 | 4.225 | 4.0877 | 471,540 |
| Mar 13 2024 | 4.16 | 0.16 | 4.00% | 4.00 | 4.23 | 4.00 | 849,751 |
| Mar 12 2024 | 4.00 | 0.07 | 1.78% | 3.90 | 4.05 | 3.90 | 396,081 |
| Mar 11 2024 | 3.93 | 0.10 | 2.61% | 3.78 | 3.94 | 3.78 | 362,626 |
| Mar 08 2024 | 3.83 | 0.01 | 0.26% | 3.81 | 3.8701 | 3.81 | 246,670 |
| Mar 07 2024 | 3.82 | -0.02 | -0.52% | 3.84 | 3.84 | 3.81 | 144,578 |
| Mar 06 2024 | 3.84 | 0.05 | 1.32% | 3.80 | 3.84 | 3.7998 | 169,584 |
| Mar 05 2024 | 3.79 | 0.04 | 1.07% | 3.74 | 3.80 | 3.73 | 202,711 |
| Mar 04 2024 | 3.75 | -0.02 | -0.53% | 3.77 | 3.77 | 3.715 | 256,947 |
| Mar 01 2024 | 3.77 | -0.07 | -1.82% | 3.83 | 3.84 | 3.715 | 450,633 |
| Feb 29 2024 | 3.84 | 0.03 | 0.79% | 3.87 | 3.87 | 3.81 | 127,995 |
| Feb 28 2024 | 3.81 | -0.09 | -2.31% | 3.89 | 3.89 | 3.81 | 160,382 |
| Feb 27 2024 | 3.90 | 0.14 | 3.72% | 3.78 | 3.91 | 3.71 | 612,359 |
| Feb 26 2024 | 3.76 | -0.17 | -4.33% | 3.89 | 3.90 | 3.76 | 300,329 |
| Feb 23 2024 | 3.93 | 0.12 | 3.15% | 3.80 | 3.93 | 3.76 | 762,434 |
| Feb 22 2024 | 3.81 | 0.09 | 2.42% | 3.72 | 3.82 | 3.68 | 783,699 |
| Feb 21 2024 | 3.72 | 0.14 | 3.91% | 3.57 | 3.74 | 3.55 | 653,766 |
| Feb 20 2024 | 3.58 | 0.05 | 1.42% | 3.53 | 3.59 | 3.50 | 213,473 |
| Feb 16 2024 | 3.53 | -0.03 | -0.84% | 3.54 | 3.58 | 3.51 | 174,527 |
| Feb 15 2024 | 3.56 | 0.07 | 2.01% | 3.49 | 3.56 | 3.49 | 149,692 |
| Feb 14 2024 | 3.49 | 0.08 | 2.35% | 3.45 | 3.5399 | 3.44 | 188,527 |
| Feb 13 2024 | 3.41 | -0.11 | -3.13% | 3.45 | 3.51 | 3.385 | 356,219 |
| Feb 12 2024 | 3.52 | 0.03 | 0.86% | 3.48 | 3.56 | 3.48 | 165,721 |
| Feb 09 2024 | 3.49 | -0.04 | -1.13% | 3.52 | 3.54 | 3.44 | 241,141 |
| Feb 08 2024 | 3.53 | 0.09 | 2.62% | 3.46 | 3.545 | 3.45 | 206,595 |
| Feb 07 2024 | 3.44 | -0.05 | -1.43% | 3.51 | 3.54 | 3.44 | 216,888 |
| Feb 06 2024 | 3.49 | -0.03 | -0.85% | 3.52 | 3.54 | 3.465 | 191,143 |
| Feb 05 2024 | 3.52 | -0.02 | -0.56% | 3.51 | 3.56 | 3.46 | 185,225 |
| Feb 02 2024 | 3.54 | -0.04 | -1.12% | 3.53 | 3.56 | 3.5198 | 135,194 |
| Feb 01 2024 | 3.58 | -0.01 | -0.28% | 3.60 | 3.65 | 3.48 | 328,765 |
| Jan 31 2024 | 3.59 | -0.08 | -2.18% | 3.65 | 3.68 | 3.59 | 235,005 |
| Jan 30 2024 | 3.67 | -0.09 | -2.26% | 3.72 | 3.7688 | 3.66 | 147,351 |
| Jan 29 2024 | 3.755 | 0.00 | 0.13% | 3.75 | 3.77 | 3.73 | 104,017 |
| Jan 26 2024 | 3.75 | -0.01 | -0.27% | 3.75 | 3.7998 | 3.75 | 140,330 |
