Sachem Capital Corp (SACH) Historical Stock Data

4.43 ↓0.03 (-0.67%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, SACH is up 0.96% a day on average. There have been 20 days where Sachem Capital Corp closed green and 10 days where SACH closed red.

DateOpenCloseChangeLowHighVolume
2024-03-284.474.46↓$0.01 (-0.22%)4.424.54284.81K
2024-03-274.394.46↑$0.07 (1.59%)4.394.50206.74K
2024-03-264.494.38↓$0.11 (-2.45%)4.374.49322K
2024-03-254.494.46↓$0.03 (-0.67%)4.454.51238.72K
2024-03-224.574.50↓$0.07 (-1.53%)4.474.59185.05K
2024-03-214.504.54↑$0.04 (0.89%)4.454.64477.14K
2024-03-204.534.54↑$0.01 (0.22%)4.414.57431.30K
2024-03-194.484.53↑$0.05 (1.12%)4.414.58549.60K
2024-03-184.254.47↑$0.22 (5.18%)4.224.50670.64K
2024-03-154.154.24↑$0.09 (2.17%)4.154.27338.62K
2024-03-144.164.21↑$0.05 (1.20%)4.094.23477.42K
2024-03-134.004.16↑$0.16 (4.00%)4.004.23853.23K
2024-03-123.904.00↑$0.10 (2.56%)3.904.05400.99K
2024-03-113.783.93↑$0.15 (3.97%)3.783.94366.08K
2024-03-083.813.82↑$0.01 (0.26%)3.813.87247.65K
2024-03-073.843.82↓$0.02 (-0.52%)3.813.84144.58K
2024-03-063.803.84↑$0.04 (1.05%)3.803.84169.80K
2024-03-053.743.79↑$0.05 (1.34%)3.733.80203.77K
2024-03-043.773.77↑$0.00 (0.00%)3.723.77257.71K
2024-03-013.833.77↓$0.06 (-1.57%)3.723.83450.64K
2024-02-293.873.84↓$0.03 (-0.78%)3.813.87132.22K
2024-02-283.893.81↓$0.08 (-2.06%)3.813.89161.75K
2024-02-273.783.90↑$0.12 (3.17%)3.713.91613.75K
2024-02-263.893.76↓$0.13 (-3.34%)3.763.90300.39K
2024-02-233.803.93↑$0.13 (3.42%)3.763.93779.80K
2024-02-223.723.81↑$0.09 (2.42%)3.683.82783.80K
2024-02-213.573.72↑$0.15 (4.20%)3.553.74655.06K
2024-02-203.533.58↑$0.05 (1.42%)3.503.59215.36K
2024-02-163.543.53↓$0.01 (-0.28%)3.513.58175.39K
2024-02-153.493.56↑$0.07 (2.01%)3.493.56150.90K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

davieshelvy

$SACH nearing a decent swing entry point

0 Like Report
alexandershoddly

$SACH Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
bullorbear

$SACH low volume today isn’t necessarily a bad thing

0 Like Report