Sachem Capital Corp. (SACH)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.2000 | 3.2599 | 3.2000 | 3.2450 | 3.2450 | 112,204 |
| Apr 25, 2024 | 3.1600 | 3.1950 | 3.1500 | 3.1800 | 3.1800 | 225,400 |
| Apr 24, 2024 | 3.1900 | 3.2320 | 3.1800 | 3.2000 | 3.2000 | 205,200 |
| Apr 23, 2024 | 3.1600 | 3.2330 | 3.1600 | 3.1900 | 3.1900 | 219,500 |
| Apr 22, 2024 | 3.2000 | 3.2200 | 3.1400 | 3.1400 | 3.1400 | 390,500 |
| Apr 19, 2024 | 3.1800 | 3.2150 | 3.1400 | 3.1900 | 3.1900 | 217,400 |
| Apr 18, 2024 | 3.2100 | 3.2300 | 3.1700 | 3.1800 | 3.1800 | 238,300 |
| Apr 17, 2024 | 3.2700 | 3.2700 | 3.1700 | 3.1800 | 3.1800 | 336,200 |
| Apr 16, 2024 | 3.2300 | 3.3100 | 3.1500 | 3.2400 | 3.2400 | 485,900 |
| Apr 15, 2024 | 3.2300 | 3.2600 | 3.1600 | 3.2000 | 3.2000 | 396,300 |
| Apr 12, 2024 | 3.2700 | 3.2900 | 3.1750 | 3.2100 | 3.2100 | 372,400 |
| Apr 11, 2024 | 3.1400 | 3.2700 | 3.1400 | 3.2500 | 3.2500 | 504,700 |
| Apr 10, 2024 | 3.2500 | 3.2790 | 3.1400 | 3.1500 | 3.1500 | 532,400 |
| Apr 09, 2024 | 3.3400 | 3.3400 | 3.2450 | 3.3000 | 3.3000 | 620,100 |
| Apr 08, 2024 | 3.5100 | 3.5500 | 3.3050 | 3.3100 | 3.3100 | 822,700 |
| Apr 08, 2024 | 0.11 Dividend | |||||
| Apr 05, 2024 | 3.6800 | 3.6800 | 3.5250 | 3.6100 | 3.5000 | 634,800 |
| Apr 04, 2024 | 3.6900 | 3.7500 | 3.6200 | 3.6300 | 3.5194 | 473,900 |
| Apr 03, 2024 | 3.6500 | 3.6900 | 3.5500 | 3.6500 | 3.5388 | 591,900 |
| Apr 02, 2024 | 3.5800 | 3.8100 | 3.5700 | 3.6200 | 3.5097 | 804,300 |
| Apr 01, 2024 | 3.9400 | 4.1200 | 3.6500 | 3.6700 | 3.5582 | 1,243,400 |
| Mar 28, 2024 | 4.4700 | 4.5400 | 4.4200 | 4.4600 | 4.3241 | 284,800 |
| Mar 27, 2024 | 4.3900 | 4.5000 | 4.3900 | 4.4600 | 4.3241 | 206,600 |
| Mar 26, 2024 | 4.4900 | 4.4910 | 4.3650 | 4.3800 | 4.2465 | 322,000 |
| Mar 25, 2024 | 4.4900 | 4.5100 | 4.4500 | 4.4600 | 4.3241 | 238,700 |
| Mar 22, 2024 | 4.5700 | 4.5870 | 4.4700 | 4.5000 | 4.3629 | 185,100 |
| Mar 21, 2024 | 4.5000 | 4.6400 | 4.4500 | 4.5400 | 4.4017 | 477,100 |
| Mar 20, 2024 | 4.5300 | 4.5700 | 4.4100 | 4.5400 | 4.4017 | 431,300 |
| Mar 19, 2024 | 4.4800 | 4.5800 | 4.4110 | 4.5300 | 4.3920 | 549,400 |
| Mar 18, 2024 | 4.2500 | 4.5000 | 4.2200 | 4.4700 | 4.3338 | 670,600 |
| Mar 15, 2024 | 4.1500 | 4.2700 | 4.1500 | 4.2400 | 4.1108 | 338,600 |
| Mar 14, 2024 | 4.1600 | 4.2250 | 4.0880 | 4.2100 | 4.0817 | 477,400 |
| Mar 13, 2024 | 4.0000 | 4.2300 | 4.0000 | 4.1600 | 4.0332 | 853,200 |
| Mar 12, 2024 | 3.9000 | 4.0500 | 3.9000 | 4.0000 | 3.8781 | 401,000 |
| Mar 11, 2024 | 3.7800 | 3.9400 | 3.7800 | 3.9300 | 3.8102 | 366,100 |
| Mar 08, 2024 | 3.8100 | 3.8700 | 3.8100 | 3.8200 | 3.7036 | 247,600 |
| Mar 07, 2024 | 3.8400 | 3.8400 | 3.8100 | 3.8200 | 3.7036 | 144,600 |
| Mar 06, 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8400 | 3.7230 | 169,900 |
| Mar 05, 2024 | 3.7400 | 3.8000 | 3.7300 | 3.7900 | 3.6745 | 203,800 |
| Mar 04, 2024 | 3.7700 | 3.7700 | 3.7150 | 3.7700 | 3.6551 | 257,700 |
| Mar 01, 2024 | 3.8300 | 3.8300 | 3.7150 | 3.7700 | 3.6551 | 450,600 |
| Feb 29, 2024 | 3.8700 | 3.8700 | 3.8100 | 3.8400 | 3.7230 | 132,200 |
| Feb 28, 2024 | 3.8900 | 3.8900 | 3.8100 | 3.8100 | 3.6939 | 161,700 |
| Feb 27, 2024 | 3.7800 | 3.9100 | 3.7100 | 3.9000 | 3.7812 | 613,700 |
| Feb 26, 2024 | 3.8900 | 3.9000 | 3.7600 | 3.7600 | 3.6454 | 300,300 |
| Feb 23, 2024 | 3.8000 | 3.9300 | 3.7600 | 3.9300 | 3.8102 | 779,800 |
| Feb 22, 2024 | 3.7200 | 3.8200 | 3.6800 | 3.8100 | 3.6939 | 783,700 |
| Feb 21, 2024 | 3.5700 | 3.7400 | 3.5500 | 3.7200 | 3.6066 | 655,000 |
| Feb 20, 2024 | 3.5300 | 3.5900 | 3.5000 | 3.5800 | 3.4709 | 215,400 |
| Feb 16, 2024 | 3.5400 | 3.5800 | 3.5100 | 3.5300 | 3.4224 | 175,300 |
| Feb 15, 2024 | 3.4900 | 3.5600 | 3.4900 | 3.5600 | 3.4515 | 150,900 |
| Feb 14, 2024 | 3.4500 | 3.5400 | 3.4400 | 3.4900 | 3.3837 | 191,200 |
| Feb 13, 2024 | 3.4500 | 3.5100 | 3.3850 | 3.4100 | 3.3061 | 359,600 |
| Feb 12, 2024 | 3.4800 | 3.5600 | 3.4800 | 3.5200 | 3.4127 | 170,600 |
| Feb 09, 2024 | 3.5200 | 3.5300 | 3.4400 | 3.4900 | 3.3837 | 242,200 |
| Feb 08, 2024 | 3.4600 | 3.5450 | 3.4500 | 3.5300 | 3.4224 | 206,600 |
| Feb 07, 2024 | 3.5100 | 3.5200 | 3.4400 | 3.4400 | 3.3352 | 217,800 |
| Feb 06, 2024 | 3.5200 | 3.5300 | 3.4650 | 3.4900 | 3.3837 | 191,800 |
| Feb 05, 2024 | 3.5100 | 3.5600 | 3.4600 | 3.5200 | 3.4127 | 186,000 |
| Feb 02, 2024 | 3.5300 | 3.5600 | 3.5200 | 3.5400 | 3.4321 | 138,000 |
| Feb 01, 2024 | 3.6000 | 3.6500 | 3.4800 | 3.5800 | 3.4709 | 329,400 |
| Jan 31, 2024 | 3.6500 | 3.6800 | 3.5900 | 3.5900 | 3.4806 | 239,100 |
| Jan 30, 2024 | 3.7200 | 3.7690 | 3.6600 | 3.6700 | 3.5582 | 148,800 |
| Jan 29, 2024 | 3.7500 | 3.7700 | 3.7300 | 3.7500 | 3.6357 | 104,600 |
| Jan 26, 2024 | 3.7500 | 3.8000 | 3.7500 | 3.7500 | 3.6357 | 141,300 |
| Jan 25, 2024 | 3.7400 | 3.7700 | 3.7330 | 3.7600 | 3.6454 | 110,500 |
| Jan 24, 2024 | 3.7700 | 3.7700 | 3.7100 | 3.7300 | 3.6163 | 97,400 |
| Jan 23, 2024 | 3.7700 | 3.7800 | 3.7100 | 3.7500 | 3.6357 | 130,600 |
| Jan 22, 2024 | 3.7500 | 3.7900 | 3.7300 | 3.7500 | 3.6357 | 214,100 |
| Jan 19, 2024 | 3.7000 | 3.7900 | 3.6350 | 3.7900 | 3.6745 | 332,200 |
| Jan 18, 2024 | 3.7200 | 3.7250 | 3.6300 | 3.6800 | 3.5679 | 214,600 |
| Jan 17, 2024 | 3.6800 | 3.7050 | 3.6550 | 3.6800 | 3.5679 | 203,200 |
| Jan 16, 2024 | 3.7400 | 3.7500 | 3.6800 | 3.7100 | 3.5970 | 204,000 |
| Jan 12, 2024 | 3.7900 | 3.8150 | 3.7400 | 3.7800 | 3.6648 | 252,900 |
| Jan 11, 2024 | 3.8000 | 3.8400 | 3.7400 | 3.7700 | 3.6551 | 282,500 |
| Jan 10, 2024 | 3.8400 | 3.8490 | 3.7800 | 3.8000 | 3.6842 | 250,600 |
| Jan 09, 2024 | 3.8100 | 3.8400 | 3.7700 | 3.8400 | 3.7230 | 212,500 |
| Jan 08, 2024 | 3.8000 | 3.8390 | 3.7900 | 3.8200 | 3.7036 | 305,100 |
| Jan 05, 2024 | 3.7600 | 3.8050 | 3.7400 | 3.7800 | 3.6648 | 260,900 |
| Jan 04, 2024 | 3.7200 | 3.8000 | 3.7200 | 3.7600 | 3.6454 | 361,300 |
| Jan 03, 2024 | 3.7000 | 3.7500 | 3.6400 | 3.7500 | 3.6357 | 239,800 |
| Jan 02, 2024 | 3.7300 | 3.7400 | 3.6400 | 3.7100 | 3.5970 | 999,100 |
| Dec 29, 2023 | 3.7700 | 3.7900 | 3.7150 | 3.7400 | 3.6260 | 379,600 |
| Dec 28, 2023 | 3.7200 | 3.8200 | 3.6900 | 3.8000 | 3.6842 | 375,400 |
| Dec 28, 2023 | 0.11 Dividend | |||||
| Dec 27, 2023 | 3.8200 | 3.8500 | 3.7900 | 3.8000 | 3.5776 | 441,500 |
| Dec 26, 2023 | 3.7700 | 3.8350 | 3.7700 | 3.8300 | 3.6058 | 493,300 |
| Dec 22, 2023 | 3.6900 | 3.7700 | 3.6900 | 3.7400 | 3.5211 | 461,700 |
| Dec 21, 2023 | 3.7100 | 3.7200 | 3.6100 | 3.7200 | 3.5022 | 1,023,200 |
| Dec 20, 2023 | 3.7200 | 3.7650 | 3.6500 | 3.6800 | 3.4646 | 787,000 |
| Dec 19, 2023 | 3.7400 | 3.7400 | 3.6400 | 3.6900 | 3.4740 | 920,100 |
| Dec 18, 2023 | 3.8300 | 3.8300 | 3.6400 | 3.6900 | 3.4740 | 1,407,000 |
| Dec 15, 2023 | 3.8300 | 3.8300 | 3.7600 | 3.8000 | 3.5776 | 560,000 |
| Dec 14, 2023 | 3.9300 | 3.9800 | 3.8100 | 3.8300 | 3.6058 | 412,400 |
| Dec 13, 2023 | 3.8000 | 3.8800 | 3.7500 | 3.8600 | 3.6341 | 202,600 |
| Dec 12, 2023 | 3.7800 | 3.8400 | 3.7710 | 3.7800 | 3.5587 | 177,000 |
| Dec 11, 2023 | 3.7800 | 3.8180 | 3.7600 | 3.7800 | 3.5587 | 219,400 |
| Dec 08, 2023 | 3.8300 | 3.8300 | 3.7600 | 3.7700 | 3.5493 | 166,600 |
| Dec 07, 2023 | 3.7900 | 3.8600 | 3.7900 | 3.8500 | 3.6246 | 197,500 |
| Dec 06, 2023 | 3.8700 | 3.9100 | 3.7750 | 3.7800 | 3.5587 | 207,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.