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 )

2.730 +0.120 (+4.60%)
Official Closing Price Updated: 8:00 PM EDT, Jul 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 (%)
Jul 22, 2024 2.610 2.730 2.610 2.730 372,667 +0.12(+4.60%)
Jul 19, 2024 2.820 2.820 2.550 2.610 1,202,876 -0.26(-9.06%)
Jul 18, 2024 3.010 3.030 2.860 2.870 357,910 -0.13(-4.33%)
Jul 17, 2024 2.990 3.070 2.970 3.000 296,300 +0.04(+1.35%)
Jul 16, 2024 2.850 3.035 2.850 2.960 661,452 +0.11(+3.86%)
Jul 15, 2024 2.820 2.865 2.820 2.850 454,921 +0.04(+1.42%)
Jul 12, 2024 2.780 2.846 2.770 2.810 351,810 +0.07(+2.55%)
Jul 11, 2024 2.670 2.765 2.661 2.740 437,270 +0.09(+3.40%)
Jul 10, 2024 2.600 2.650 2.580 2.650 310,901 +0.08(+3.11%)
Jul 09, 2024 2.540 2.590 2.510 2.570 254,660 +0.04(+1.58%)
Jul 08, 2024 2.520 2.545 2.500 2.530 228,339 -0.02(-0.78%)
Jul 05, 2024 2.480 2.550 2.460 2.550 434,928 +0.09(+3.66%)
Jul 03, 2024 2.500 2.520 2.430 2.460 304,213 -0.04(-1.60%)
Jul 02, 2024 2.540 2.560 2.500 2.500 338,689 -0.06(-2.34%)
Jul 01, 2024 2.580 2.585 2.530 2.560 227,621 -0.03(-1.16%)
Jun 28, 2024 2.580 2.590 2.535 2.590 326,377 +0.02(+0.78%)
Jun 27, 2024 2.590 2.606 2.530 2.570 349,009 -0.01(-0.39%)
Jun 26, 2024 2.610 2.640 2.560 2.580 340,979 +0.00(+0.00%)
Jun 25, 2024 2.650 2.690 2.565 2.580 449,529 -0.10(-3.73%)
Jun 24, 2024 2.650 2.700 2.640 2.680 290,306 +0.02(+0.75%)
Jun 21, 2024 2.670 2.700 2.625 2.660 352,847 +0.01(+0.38%)
Jun 20, 2024 2.740 2.760 2.580 2.650 757,632 -0.10(-3.64%)
Jun 18, 2024 2.800 2.810 2.750 2.750 261,121 -0.03(-1.08%)
Jun 17, 2024 2.770 2.805 2.750 2.780 326,200 -0.01(-0.36%)
Jun 14, 2024 2.880 2.900 2.790 2.790 405,666 -0.10(-3.46%)
Jun 13, 2024 2.880 2.920 2.880 2.890 229,487 +0.00(+0.00%)
Jun 12, 2024 2.980 2.990 2.890 2.890 277,339 -0.02(-0.69%)
Jun 11, 2024 2.920 2.930 2.890 2.910 196,510 -0.02(-0.68%)
Jun 10, 2024 2.950 2.965 2.920 2.930 196,466 -0.04(-1.35%)
Jun 07, 2024 3.000 3.020 2.950 2.970 258,620 -0.07(-2.30%)
Jun 06, 2024 3.030 3.050 3.005 3.040 166,609 -0.01(-0.33%)
Jun 05, 2024 3.150 3.160 3.050 3.050 261,214 -0.09(-2.87%)
Jun 04, 2024 3.140 3.160 3.110 3.140 216,420 -0.02(-0.63%)
Jun 03, 2024 3.070 3.160 3.060 3.160 457,556 +0.14(+4.64%)
May 31, 2024 2.960 3.030 2.960 3.020 275,289 +0.06(+2.03%)
May 30, 2024 2.880 2.980 2.880 2.960 240,619 +0.09(+3.14%)
May 29, 2024 2.890 2.924 2.850 2.870 357,336 -0.02(-0.69%)
May 28, 2024 3.050 3.050 2.870 2.890 1,280,605 -0.17(-5.56%)
May 24, 2024 3.090 3.100 3.050 3.060 311,046 -0.03(-0.97%)
May 23, 2024 3.120 3.140 3.070 3.090 334,354 -0.03(-0.96%)
May 22, 2024 3.170 3.185 3.110 3.120 372,367 -0.05(-1.58%)
May 21, 2024 3.210 3.210 3.170 3.170 167,124 -0.03(-0.94%)
May 20, 2024 3.200 3.220 3.200 3.200 189,245 +0.00(+0.00%)
May 17, 2024 3.230 3.240 3.200 3.200 255,109 -0.02(-0.62%)
May 16, 2024 3.240 3.240 3.220 3.220 151,358 -0.01(-0.31%)
May 15, 2024 3.200 3.240 3.190 3.230 317,522 +0.04(+1.25%)
May 14, 2024 3.170 3.210 3.170 3.190 228,133 +0.00(+0.00%)
May 13, 2024 3.200 3.200 3.170 3.190 138,270 +0.01(+0.31%)
May 10, 2024 3.170 3.220 3.140 3.180 319,121 +0.00(+0.00%)
May 09, 2024 3.190 3.200 3.180 3.180 160,665 -0.02(-0.63%)
May 08, 2024 3.180 3.200 3.130 3.200 294,835 +0.04(+1.27%)
May 07, 2024 3.200 3.220 3.160 3.160 347,460 -0.01(-0.32%)
May 06, 2024 3.210 3.250 3.160 3.170 252,006 -0.03(-0.94%)
May 03, 2024 3.160 3.250 3.160 3.200 276,988 +0.06(+1.91%)
May 02, 2024 3.190 3.190 3.130 3.140 177,789 -0.01(-0.32%)
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.