Canada markets close in 1 hour 2 minutes

Sachem Capital Corp. (SACH-PA)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.90-0.08 (-0.40%)
As of 02:53PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202420.9321.0020.8020.9020.903,810
May 03, 202420.9521.0020.9020.9820.981,960
May 02, 202421.0521.0820.9020.9920.993,623
May 01, 202420.8720.9820.8020.8020.803,607
Apr 30, 202421.0521.0520.7120.7120.718,216
Apr 29, 202420.9520.9520.7520.8320.833,463
Apr 26, 202420.7520.9520.7420.8120.816,797
Apr 25, 202420.8820.9320.7420.7520.755,475
Apr 24, 202420.9020.9820.9020.9520.952,073
Apr 23, 202421.1521.1520.9720.9720.9714,779
Apr 22, 202421.7721.8520.9221.1521.159,125
Apr 19, 202421.6321.8421.6321.7321.731,930
Apr 18, 202421.7121.9721.5421.6521.654,701
Apr 17, 202421.9022.0021.5921.6921.697,840
Apr 16, 202421.9222.0121.8822.0122.012,409
Apr 15, 202421.9521.9521.8121.8421.846,510
Apr 12, 202422.0022.0021.8421.9021.902,283
Apr 11, 202422.2522.2521.8021.8121.817,610
Apr 10, 202423.2623.2622.2022.2722.2741,559
Apr 09, 202423.3023.3323.2123.2123.211,693
Apr 08, 202423.4823.8523.1723.1723.178,250
Apr 05, 202423.8223.8223.1723.1723.1714,579
Apr 04, 202423.6023.8523.5523.5523.554,437
Apr 03, 202423.4923.6623.4423.5023.504,716
Apr 02, 202423.4623.7823.3923.5023.506,823
Apr 01, 202423.9623.9623.3023.5623.5612,171
Mar 28, 202424.0124.0124.0124.0124.011,452
Mar 27, 202424.0024.1223.9024.0024.0010,089
Mar 26, 202423.9824.1723.7823.8723.879,225
Mar 25, 202424.1024.2623.6423.6423.6411,863
Mar 22, 202424.2324.4924.1024.2724.2717,465
Mar 21, 202424.6025.0624.2124.2124.21109,185
Mar 20, 202424.2924.7823.6324.7024.70165,125
Mar 19, 202423.5124.7923.1024.5024.50120,089
Mar 18, 202422.8724.3322.6723.4023.4027,782
Mar 15, 202421.8022.8921.7222.6722.6727,369
Mar 14, 202421.7022.0021.1121.7821.789,492
Mar 14, 20240.484375 Dividend
Mar 13, 202421.8722.3621.7922.0521.5717,938
Mar 12, 202422.0522.0721.8021.8921.4110,165
Mar 11, 202421.7121.9821.7121.8521.375,689
Mar 08, 202421.8022.0121.5521.7221.2416,842
Mar 07, 202421.8921.8921.6121.7321.253,202
Mar 06, 202421.8821.9521.6021.6021.132,758
Mar 05, 202421.5022.0521.5021.8821.403,242
Mar 04, 202422.1122.4821.4221.9021.426,675
Mar 01, 202422.1922.1921.6722.0221.5413,618
Feb 29, 202421.7022.4121.5021.7821.309,485
Feb 28, 202421.6621.7321.5021.7021.224,537
Feb 27, 202421.6021.7121.5021.6221.155,633
Feb 26, 202421.5621.6121.4821.5221.054,879
Feb 23, 202421.4621.7221.4621.6621.182,611
Feb 22, 202421.4021.7621.4021.6021.1311,587
Feb 21, 202421.5521.5821.2621.4520.984,676
Feb 20, 202421.6321.8021.2321.6921.215,076
Feb 16, 202421.5521.7521.2221.6321.159,851
Feb 15, 202421.6021.6021.3321.4520.9813,918
Feb 14, 202421.6521.7721.5021.6321.161,638
Feb 13, 202421.6721.8821.4421.4420.972,740
Feb 12, 202421.9021.9021.4321.6621.185,854
Feb 09, 202421.7721.8321.7721.8021.321,392
Feb 08, 202421.4621.9521.4621.8921.413,130
Feb 07, 202421.9522.0621.4521.7521.278,899
Feb 06, 202421.4422.1921.4421.9921.518,557
Feb 05, 202421.5621.5821.1021.3620.8910,315
Feb 02, 202421.8921.8921.3021.4420.9710,388
Feb 01, 202422.0122.9221.2822.0821.5914,067
Jan 31, 202421.4021.9021.3421.6221.156,886
Jan 30, 202421.2721.6221.1021.2720.8010,378
Jan 29, 202420.4622.6520.4621.0920.638,095
Jan 26, 202420.9920.9920.2920.3419.896,813
Jan 25, 202420.1420.1720.0220.1219.683,924
Jan 24, 202420.1020.1620.0120.0119.575,801
Jan 23, 202420.0520.0820.0120.0819.635,287
Jan 22, 202420.0420.0520.0120.0119.575,773
Jan 19, 202420.0520.0820.0020.0819.645,043
Jan 18, 202420.0720.1020.0020.0019.5611,745
Jan 17, 202420.1820.1820.0520.0819.637,501
Jan 16, 202420.0520.2020.0420.1319.6920,060
Jan 12, 202420.1520.1520.0020.0019.5618,380
Jan 11, 202420.1520.1520.0520.0619.623,360
Jan 10, 202420.1020.1320.0520.0519.6114,804
Jan 09, 202420.1020.1020.0520.0819.648,052
Jan 08, 202420.2520.2520.0120.0319.5916,705
Jan 05, 202420.2520.2520.1020.2519.8113,457
Jan 04, 202420.0520.2920.0520.2219.7819,730
Jan 03, 202420.1020.1019.9520.0219.5829,100
Jan 02, 202420.0020.1519.9520.1019.6638,273
Dec 29, 202319.7119.8919.5019.5019.078,352
Dec 28, 202319.8119.9019.4319.4819.0527,045
Dec 27, 202319.9019.9119.8819.8819.447,806
Dec 26, 202319.8619.9219.8619.8819.443,387
Dec 22, 202319.9020.0019.8619.8619.427,467
Dec 21, 202319.9919.9919.9019.9519.518,272
Dec 20, 202320.0020.0319.9020.0319.597,012
Dec 19, 202320.0220.0419.8619.9519.518,593
Dec 18, 202320.0820.0819.9519.9819.546,600
Dec 15, 202320.0020.0019.7519.9019.4633,249
Dec 14, 202319.7520.1419.7520.1419.7019,786
Dec 14, 20230.484375 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...