Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sachem Capital Corp (NY: SACH )

3.120 -0.050 (-1.58%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 3.820 3.840 3.787 3.840 10,848 +0.05(+1.32%)
May 30, 2018 3.824 3.850 3.780 3.790 35,693 -0.02(-0.52%)
May 29, 2018 3.900 3.900 3.780 3.810 14,356 -0.08(-2.06%)
May 25, 2018 3.890 3.890 3.890 0 +0.10(+2.64%)
May 24, 2018 3.780 3.849 3.780 3.790 30,114 +0.00(+0.00%)
May 23, 2018 3.800 3.898 3.750 3.790 78,212 +0.00(+0.00%)
May 22, 2018 3.820 3.820 3.750 3.790 44,319 -0.01(-0.26%)
May 21, 2018 3.730 3.810 3.719 3.800 80,065 +0.07(+1.88%)
May 18, 2018 3.699 3.730 3.660 3.730 29,256 +0.03(+0.81%)
May 17, 2018 3.630 3.710 3.570 3.700 17,461 +0.05(+1.37%)
May 16, 2018 3.710 3.730 3.630 3.650 6,149 -0.02(-0.54%)
May 15, 2018 3.750 3.750 3.670 3.670 54,238 -0.08(-2.13%)
May 14, 2018 3.750 3.750 3.746 3.750 5,177 +0.00(+0.00%)
May 11, 2018 3.750 3.750 3.730 3.750 31,470 +0.04(+1.08%)
May 10, 2018 3.750 3.750 3.710 3.710 12,694 -0.01(-0.27%)
May 09, 2018 3.700 3.730 3.680 3.720 28,768 +0.01(+0.19%)
May 08, 2018 3.660 3.713 3.660 3.713 1,017 +0.04(+1.05%)
May 07, 2018 3.704 3.704 3.650 3.674 7,033 -0.01(-0.16%)
May 04, 2018 3.600 3.690 3.600 3.680 27,702 +0.08(+2.22%)
May 03, 2018 3.648 3.649 3.600 3.600 5,444 -0.02(-0.48%)
May 02, 2018 3.669 3.676 3.600 3.617 15,659 -0.01(-0.35%)
May 01, 2018 3.640 3.670 3.531 3.630 30,889 +0.03(+0.83%)
Apr 30, 2018 3.540 3.689 3.500 3.600 25,553 +0.09(+2.56%)
Apr 27, 2018 3.440 3.550 3.421 3.510 24,908 +0.11(+3.24%)
Apr 26, 2018 3.380 3.450 3.370 3.400 21,811 +0.00(+0.00%)
Apr 25, 2018 3.390 3.550 3.390 3.400 32,290 +0.01(+0.29%)
Apr 24, 2018 3.350 3.460 3.350 3.390 44,888 +0.03(+0.89%)
Apr 23, 2018 3.380 3.422 3.320 3.360 20,386 -0.02(-0.59%)
Apr 20, 2018 3.470 3.513 3.380 3.380 12,855 -0.07(-2.03%)
Apr 19, 2018 3.450 3.510 3.380 3.450 45,396 +0.07(+2.07%)
Apr 18, 2018 3.440 3.470 3.360 3.380 44,518 -0.05(-1.46%)
Apr 17, 2018 3.480 3.515 3.420 3.430 22,922 -0.06(-1.72%)
Apr 16, 2018 3.510 3.510 3.488 3.490 2,780 +0.01(+0.29%)
Apr 13, 2018 3.540 3.540 3.460 3.480 5,417 +0.05(+1.46%)
Apr 12, 2018 3.480 3.540 3.430 3.430 8,795 -0.12(-3.38%)
Apr 11, 2018 3.660 3.670 3.400 3.550 37,110 -0.12(-3.27%)
Apr 10, 2018 3.670 3.730 3.630 3.670 43,095 +0.09(+2.51%)
Apr 09, 2018 3.580 3.680 3.480 3.580 77,433 +0.02(+0.56%)
Apr 06, 2018 3.540 3.580 3.530 3.560 16,471 +0.04(+1.14%)
Apr 05, 2018 3.480 3.609 3.470 3.520 47,202 +0.03(+0.86%)
Apr 04, 2018 3.350 3.490 3.350 3.490 12,724 +0.14(+4.18%)
Apr 03, 2018 3.600 3.660 3.350 3.350 123,310 -0.02(-0.59%)
Apr 02, 2018 3.440 3.440 3.360 3.370 35,355 -0.10(-2.88%)
Mar 29, 2018 3.470 3.470 3.470 0 -0.01(-0.29%)
Mar 28, 2018 3.550 3.560 3.400 3.480 20,800 -0.02(-0.57%)
Mar 27, 2018 3.585 3.585 3.410 3.500 15,282 -0.02(-0.43%)
Mar 26, 2018 3.619 3.690 3.400 3.515 36,315 +0.10(+3.08%)
Mar 23, 2018 3.490 3.510 3.370 3.410 96,277 -0.10(-2.85%)
Mar 22, 2018 3.500 3.530 3.500 3.510 10,615 +0.04(+1.15%)
Mar 21, 2018 3.500 3.510 3.442 3.470 58,095 -0.07(-1.98%)
Mar 20, 2018 3.420 3.550 3.400 3.540 39,264 +0.21(+6.31%)
Mar 19, 2018 3.530 3.591 3.330 3.330 55,618 -0.07(-2.06%)
Mar 16, 2018 3.360 3.460 3.360 3.400 51,180 +0.02(+0.59%)
Mar 15, 2018 3.400 3.400 3.370 3.380 35,227 +0.02(+0.60%)
Mar 14, 2018 3.501 3.350 3.360 89,024 -0.09(-2.61%)
Mar 13, 2018 3.570 3.615 3.440 3.450 27,533 -0.07(-1.99%)
Mar 12, 2018 3.470 3.550 3.449 3.520 65,560 +0.10(+2.92%)
Mar 09, 2018 3.490 3.490 3.389 3.420 27,722 +0.05(+1.48%)
Mar 08, 2018 3.462 3.462 3.343 3.370 34,417 +0.02(+0.60%)
Mar 07, 2018 3.393 3.470 3.350 3.350 23,351 +0.00(+0.00%)
Mar 06, 2018 3.340 3.455 3.340 3.350 25,576 +0.05(+1.52%)
Mar 05, 2018 3.400 3.480 3.300 3.300 50,791 -0.13(-3.79%)
Mar 02, 2018 3.360 3.442 3.360 3.430 21,639 +0.04(+1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.