Sachem Capital Corp (SACH) Historical Stock Data
3.25 ↑0.07 (2.20%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SACH is down -0.54% a day on average. There have been 14 days where Sachem Capital Corp closed green and 16 days where SACH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.20 | 3.25 | ↑$0.05 (1.56%) | 3.20 | 3.26 | 155.78K |
| 2024-04-25 | 3.16 | 3.18 | ↑$0.02 (0.63%) | 3.15 | 3.20 | 225.43K |
| 2024-04-24 | 3.19 | 3.20 | ↑$0.01 (0.31%) | 3.18 | 3.23 | 205.22K |
| 2024-04-23 | 3.16 | 3.19 | ↑$0.03 (0.95%) | 3.16 | 3.23 | 219.53K |
| 2024-04-22 | 3.20 | 3.14 | ↓$0.06 (-1.88%) | 3.14 | 3.22 | 390.42K |
| 2024-04-19 | 3.18 | 3.19 | ↑$0.01 (0.31%) | 3.14 | 3.22 | 217.41K |
| 2024-04-18 | 3.21 | 3.18 | ↓$0.03 (-0.93%) | 3.17 | 3.23 | 238.33K |
| 2024-04-17 | 3.27 | 3.18 | ↓$0.09 (-2.75%) | 3.17 | 3.27 | 336.24K |
| 2024-04-16 | 3.23 | 3.24 | ↑$0.01 (0.31%) | 3.15 | 3.31 | 485.99K |
| 2024-04-15 | 3.23 | 3.20 | ↓$0.03 (-0.93%) | 3.16 | 3.26 | 396.26K |
| 2024-04-12 | 3.27 | 3.21 | ↓$0.06 (-1.83%) | 3.18 | 3.29 | 372.37K |
| 2024-04-11 | 3.14 | 3.25 | ↑$0.11 (3.50%) | 3.14 | 3.27 | 504.77K |
| 2024-04-10 | 3.25 | 3.15 | ↓$0.10 (-3.08%) | 3.14 | 3.28 | 532.60K |
| 2024-04-09 | 3.34 | 3.30 | ↓$0.04 (-1.20%) | 3.25 | 3.34 | 620.15K |
| 2024-04-08 | 3.51 | 3.31 | ↓$0.20 (-5.70%) | 3.31 | 3.55 | 822.44K |
| 2024-04-05 | 3.68 | 3.61 | ↓$0.07 (-1.90%) | 3.53 | 3.68 | 636.38K |
| 2024-04-04 | 3.69 | 3.63 | ↓$0.06 (-1.63%) | 3.62 | 3.75 | 473.92K |
| 2024-04-03 | 3.65 | 3.65 | ↑$0.00 (0.00%) | 3.55 | 3.69 | 591.89K |
| 2024-04-02 | 3.58 | 3.62 | ↑$0.04 (1.12%) | 3.57 | 3.81 | 804.33K |
| 2024-04-01 | 3.94 | 3.67 | ↓$0.27 (-6.85%) | 3.65 | 4.12 | 1.24M |
| 2024-03-29 | 4.47 | 4.46 | ↓$0.01 (-0.22%) | 4.42 | 4.54 | 284.82K |
| 2024-03-28 | 4.47 | 4.46 | ↓$0.01 (-0.22%) | 4.42 | 4.54 | 284.81K |
| 2024-03-27 | 4.39 | 4.46 | ↑$0.07 (1.59%) | 4.39 | 4.50 | 206.74K |
| 2024-03-26 | 4.49 | 4.38 | ↓$0.11 (-2.45%) | 4.37 | 4.49 | 322K |
| 2024-03-25 | 4.49 | 4.46 | ↓$0.03 (-0.67%) | 4.45 | 4.51 | 238.72K |
| 2024-03-22 | 4.57 | 4.50 | ↓$0.07 (-1.53%) | 4.47 | 4.59 | 185.05K |
| 2024-03-21 | 4.50 | 4.54 | ↑$0.04 (0.89%) | 4.45 | 4.64 | 477.14K |
| 2024-03-20 | 4.53 | 4.54 | ↑$0.01 (0.22%) | 4.41 | 4.57 | 431.30K |
| 2024-03-19 | 4.48 | 4.53 | ↑$0.05 (1.12%) | 4.41 | 4.58 | 549.60K |
| 2024-03-18 | 4.25 | 4.47 | ↑$0.22 (5.18%) | 4.22 | 4.50 | 670.64K |
Create an account or log in to view more rows.
$SACH nearing a decent swing entry point
$SACH oversold
$SACH Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$SACH it begins tomorrow
$SACH we need those buyers and volume.
$SACH dont be a POS today
$SACH low volume today isn’t necessarily a bad thing
$SACH BUY BUY BUY
$SACH so tired of this pos let's fly already
$SACH added