Sachem Capital Corp. (SACH) AMEX

1.12

-0.075(-6.30%)

Updated at February 05 03:32PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 04, 20251.171.191.191.191.14444,878
February 03, 20251.191.161.161.21.15338,804
January 31, 20251.181.211.211.231.18281,750
January 30, 20251.211.171.171.221.17367,000
January 29, 20251.221.211.211.251.2219,326
January 28, 20251.271.221.221.271.22264,808
January 27, 20251.211.271.271.281.21306,600
January 24, 20251.231.251.251.271.21499,967
January 23, 20251.231.231.231.251.22128,419
January 22, 20251.241.231.231.271.22277,600
January 21, 20251.281.231.231.31.23337,000
January 17, 20251.221.271.271.281.22205,988
January 16, 20251.281.21.21.291.2544,476
January 15, 20251.221.271.271.31.21759,626
January 14, 20251.161.151.151.161.1319,147
January 13, 20251.161.131.131.171.11458,699
January 10, 20251.141.181.181.181.11514,804
January 08, 20251.191.121.121.191.12600,608
January 07, 20251.231.181.181.251.17297,900
January 06, 20251.281.221.221.31.21375,510
January 03, 20251.251.281.281.311.22653,676
January 02, 20251.361.261.261.41.25593,600
December 31, 20241.21.351.351.371.2685,703
December 30, 20241.211.21.21.241.18819,700
December 27, 20241.271.241.241.291.21450,622
December 26, 20241.181.291.291.31.18876,208
December 24, 20241.211.21.21.221.2146,796
December 23, 20241.21.231.231.241.17399,875
December 20, 20241.171.211.211.241.15790,272
December 19, 20241.181.171.171.21.16435,791
December 18, 20241.241.171.171.241.16940,793
December 17, 20241.261.241.241.271.21987,045
December 16, 20241.31.271.271.311.22780,465
December 13, 20241.381.311.311.381.25701,482
December 12, 20241.361.381.381.381.33442,000
December 11, 20241.421.361.361.421.35330,664
December 10, 20241.431.421.421.461.4248,994
December 09, 20241.41.431.431.481.4484,400
December 06, 20241.381.391.391.41.37443,137
December 05, 20241.41.371.371.421.35345,156
December 04, 20241.381.41.41.431.37345,700
December 03, 20241.51.371.371.541.37583,135
December 02, 20241.561.481.481.571.481.01M
November 29, 20241.521.581.581.61.52240,800
November 27, 20241.521.551.551.621.52268,039
November 26, 20241.611.611.611.651.53362,136
November 25, 20241.571.591.591.651.54458,907
November 22, 20241.61.591.591.641.59263,910
November 21, 20241.71.591.591.761.58500,595
November 20, 20241.641.661.661.671.5708,647
November 19, 20241.51.651.651.671.51.38M
November 18, 20241.761.491.491.781.441.35M
November 15, 20241.81.791.741.861.77663,106
November 14, 20241.931.811.761.951.741.01M
November 13, 20241.981.951.91.991.94368,629
November 12, 202421.991.932.011.95415,279
November 11, 20242.082.011.952.082384,600
November 08, 20241.962.062.062.071.95945,781
November 07, 20242.222.052.052.241.941.68M
November 06, 20242.32.262.262.312.25395,014
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved