• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,318.23
  • 0.26 %
  • $97.60
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Sachem Capital Corp. (SACH) Charts

Sachem Capital Corp. (SACH) Charts

AMEX Currency in USD Disclaimer

Stock Price

$1.49

-$0.25

(-14.37%)

Day's range
$1.44
Day's range
$1.78
  • 5 DAY PERFORMANCE

    -23.59%
  • 1 MONTH PERFORMANCE

    -38.43%
  • 3 MONTH PERFORMANCE

    -35.50%
  • 6 MONTH PERFORMANCE

    -53.44%
  • YEAR-TO-DATE PERFORMANCE

    -60.16%
  • 1 YEAR PERFORMANCE

    -58.03%

Sachem Capital Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $1.76 $1.49   (-15.34%) $1.78 $1.44 1.35 M $87.74 M
11/15/2024 $1.80 $1.79   (-0.56%) $1.86 $1.77 663,106 $105.41 M
11/14/2024 $1.93 $1.81   (-6.22%) $1.95 $1.74 1.01 M $106.58 M
11/13/2024 $1.98 $1.95   (-1.52%) $1.99 $1.94 368,629 $114.83 M
11/12/2024 $2.00 $1.99   (-0.5%) $2.01 $1.95 415,279 $117.18 M
11/11/2024 $2.08 $2.01   (-3.37%) $2.08 $2.00 384,600 $118.36 M
11/08/2024 $1.96 $2.06   (5.1%) $2.07 $1.95 948,428 $97.86 M
11/07/2024 $2.22 $2.05   (-7.66%) $2.24 $1.94 1.68 M $97.38 M
11/06/2024 $2.30 $2.26   (-1.74%) $2.31 $2.25 395,014 $107.36 M
11/05/2024 $2.31 $2.27   (-1.73%) $2.33 $2.26 209,215 $107.84 M
11/04/2024 $2.37 $2.33   (-1.69%) $2.38 $2.32 215,702 $110.69 M
11/01/2024 $2.38 $2.37   (-0.42%) $2.40 $2.35 238,488 $112.59 M
10/31/2024 $2.41 $2.35   (-2.49%) $2.42 $2.34 123,600 $111.64 M
10/30/2024 $2.41 $2.41   (0%) $2.44 $2.39 96,900 $114.49 M
10/29/2024 $2.43 $2.41   (-0.82%) $2.46 $2.39 382,952 $114.49 M
10/28/2024 $2.39 $2.42   (1.26%) $2.43 $2.38 155,266 $114.96 M
10/25/2024 $2.40 $2.39   (-0.42%) $2.42 $2.38 147,802 $113.54 M
10/24/2024 $2.31 $2.38   (3.03%) $2.40 $2.31 204,243 $113.06 M
10/23/2024 $2.30 $2.32   (0.87%) $2.33 $2.28 169,700 $110.21 M
10/22/2024 $2.37 $2.33   (-1.69%) $2.37 $2.32 218,559 $110.69 M
10/21/2024 $2.40 $2.35   (-2.08%) $2.41 $2.30 306,928 $111.64 M
10/18/2024 $2.46 $2.42   (-1.63%) $2.48 $2.42 148,812 $114.96 M
10/17/2024 $2.50 $2.47   (-1.2%) $2.51 $2.44 189,291 $117.34 M
10/16/2024 $2.50 $2.49   (-0.4%) $2.55 $2.47 210,157 $118.29 M
10/15/2024 $2.54 $2.48   (-2.36%) $2.54 $2.45 236,506 $117.81 M
10/14/2024 $2.49 $2.52   (1.2%) $2.54 $2.47 215,600 $119.71 M
10/11/2024 $2.44 $2.48   (1.64%) $2.51 $2.42 193,519 $117.81 M
10/10/2024 $2.44 $2.43   (-0.41%) $2.50 $2.40 195,239 $115.44 M
10/09/2024 $2.45 $2.44   (-0.41%) $2.46 $2.41 202,648 $115.91 M
10/08/2024 $2.40 $2.44   (1.67%) $2.46 $2.39 267,800 $115.91 M
10/07/2024 $2.42 $2.41   (-0.41%) $2.44 $2.38 229,008 $114.49 M
10/04/2024 $2.44 $2.43   (-0.41%) $2.47 $2.43 118,173 $115.44 M
10/03/2024 $2.42 $2.44   (0.83%) $2.45 $2.41 80,546 $115.91 M
10/02/2024 $2.45 $2.45   (0%) $2.48 $2.43 124,800 $116.39 M
10/01/2024 $2.50 $2.45   (-2%) $2.52 $2.42 339,818 $116.39 M
09/30/2024 $2.56 $2.52   (-1.56%) $2.56 $2.48 202,845 $119.71 M
09/27/2024 $2.64 $2.55   (-3.41%) $2.64 $2.40 437,382 $121.14 M
09/26/2024 $2.58 $2.63   (1.94%) $2.64 $2.56 195,212 $124.94 M
09/25/2024 $2.62 $2.58   (-1.53%) $2.64 $2.54 362,800 $122.56 M
09/24/2024 $2.65 $2.62   (-1.13%) $2.66 $2.62 318,038 $124.46 M
09/23/2024 $2.65 $2.65   (0%) $2.65 $2.60 269,400 $125.89 M
09/20/2024 $2.70 $2.63   (-2.59%) $2.70 $2.60 269,870 $124.94 M
09/19/2024 $2.65 $2.70   (1.89%) $2.70 $2.62 285,900 $128.26 M
09/18/2024 $2.60 $2.60   (0%) $2.70 $2.60 264,502 $123.51 M
09/17/2024 $2.58 $2.62   (1.55%) $2.66 $2.57 299,200 $124.46 M
09/16/2024 $2.54 $2.57   (1.18%) $2.57 $2.53 240,900 $122.09 M
09/13/2024 $2.60 $2.55   (-1.92%) $2.61 $2.54 177,300 $121.14 M
09/12/2024 $2.48 $2.61   (5.24%) $2.61 $2.48 303,329 $123.99 M
09/11/2024 $2.45 $2.48   (1.22%) $2.49 $2.42 324,050 $117.81 M
09/10/2024 $2.41 $2.46   (2.07%) $2.47 $2.39 195,800 $116.86 M
09/09/2024 $2.45 $2.41   (-1.63%) $2.45 $2.40 158,002 $114.49 M
09/06/2024 $2.42 $2.46   (1.65%) $2.47 $2.40 189,100 $116.86 M
09/05/2024 $2.37 $2.43   (2.53%) $2.44 $2.37 106,410 $115.44 M
09/04/2024 $2.35 $2.35   (0%) $2.38 $2.34 223,100 $111.64 M
09/03/2024 $2.42 $2.38   (-1.65%) $2.45 $2.38 217,211 $113.06 M
08/30/2024 $2.45 $2.45   (0%) $2.46 $2.42 91,446 $116.39 M
08/29/2024 $2.45 $2.43   (-0.82%) $2.48 $2.43 140,824 $115.44 M
08/28/2024 $2.45 $2.46   (0.41%) $2.46 $2.42 126,644 $116.86 M
08/27/2024 $2.47 $2.43   (-1.62%) $2.50 $2.42 367,400 $115.44 M
08/26/2024 $2.42 $2.47   (2.07%) $2.48 $2.41 303,282 $117.34 M
08/23/2024 $2.32 $2.41   (3.88%) $2.42 $2.32 237,916 $114.49 M
08/22/2024 $2.32 $2.31   (-0.43%) $2.36 $2.30 224,355 $109.74 M
08/21/2024 $2.25 $2.30   (2.22%) $2.32 $2.25 219,900 $109.26 M
08/20/2024 $2.29 $2.25   (-1.75%) $2.30 $2.25 299,600 $106.89 M
08/19/2024 $2.33 $2.31   (-0.86%) $2.35 $2.28 286,800 $109.74 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.