Sachem Capital Corp (SACH) Historical Stock Data
1.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SACH is down -0.08% a day on average. There have been 13 days where Sachem Capital Corp closed green and 17 days where SACH closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-06 | 1.12 | 1.07 | ↓$0.05 (-4.46%) | 1.05 | 1.12 | 643.22K |
2025-02-05 | 1.18 | 1.13 | ↓$0.05 (-4.24%) | 1.10 | 1.18 | 724.58K |
2025-02-04 | 1.17 | 1.19 | ↑$0.02 (1.71%) | 1.14 | 1.19 | 446.14K |
2025-02-03 | 1.19 | 1.16 | ↓$0.03 (-2.52%) | 1.15 | 1.20 | 339.09K |
2025-01-31 | 1.18 | 1.21 | ↑$0.03 (2.54%) | 1.18 | 1.23 | 281.75K |
2025-01-30 | 1.21 | 1.17 | ↓$0.04 (-3.31%) | 1.17 | 1.22 | 366.95K |
2025-01-29 | 1.22 | 1.21 | ↓$0.01 (-0.82%) | 1.20 | 1.25 | 219.32K |
2025-01-28 | 1.27 | 1.22 | ↓$0.05 (-3.94%) | 1.22 | 1.27 | 264.81K |
2025-01-27 | 1.21 | 1.27 | ↑$0.06 (4.96%) | 1.21 | 1.28 | 306.58K |
2025-01-24 | 1.23 | 1.25 | ↑$0.02 (1.63%) | 1.21 | 1.27 | 499.97K |
2025-01-23 | 1.23 | 1.23 | ↑$0.00 (0.00%) | 1.22 | 1.25 | 129K |
2025-01-22 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.22 | 1.27 | 277.58K |
2025-01-21 | 1.28 | 1.23 | ↓$0.05 (-3.91%) | 1.23 | 1.30 | 336.95K |
2025-01-17 | 1.22 | 1.27 | ↑$0.05 (4.10%) | 1.22 | 1.28 | 205.99K |
2025-01-16 | 1.28 | 1.20 | ↓$0.08 (-6.25%) | 1.20 | 1.29 | 544.46K |
2025-01-15 | 1.22 | 1.27 | ↑$0.05 (4.10%) | 1.21 | 1.30 | 759.63K |
2025-01-14 | 1.13 | 1.22 | ↑$0.09 (7.96%) | 1.13 | 1.25 | 495.67K |
2025-01-13 | 1.16 | 1.13 | ↓$0.03 (-2.59%) | 1.11 | 1.17 | 462.07K |
2025-01-10 | 1.14 | 1.18 | ↑$0.04 (3.51%) | 1.11 | 1.18 | 514.79K |
2025-01-08 | 1.19 | 1.12 | ↓$0.07 (-5.88%) | 1.12 | 1.19 | 600.60K |
2025-01-07 | 1.23 | 1.18 | ↓$0.05 (-4.07%) | 1.17 | 1.25 | 297.88K |
2025-01-06 | 1.28 | 1.22 | ↓$0.06 (-4.69%) | 1.21 | 1.30 | 375.50K |
2025-01-03 | 1.25 | 1.28 | ↑$0.03 (2.40%) | 1.22 | 1.31 | 653.57K |
2025-01-02 | 1.36 | 1.26 | ↓$0.10 (-7.35%) | 1.25 | 1.40 | 593.57K |
2024-12-31 | 1.20 | 1.35 | ↑$0.15 (12.50%) | 1.20 | 1.37 | 685.70K |
2024-12-30 | 1.21 | 1.20 | ↓$0.01 (-0.83%) | 1.18 | 1.24 | 819.66K |
2024-12-27 | 1.27 | 1.24 | ↓$0.03 (-2.36%) | 1.21 | 1.29 | 450.73K |
2024-12-26 | 1.18 | 1.29 | ↑$0.11 (9.32%) | 1.18 | 1.30 | 875.86K |
2024-12-24 | 1.21 | 1.19 | ↓$0.02 (-1.65%) | 1.19 | 1.22 | 234.45K |
2024-12-23 | 1.20 | 1.23 | ↑$0.03 (2.50%) | 1.17 | 1.24 | 400.04K |
Create an account or log in to view more rows.
$SACH LOADING UP HERE!
$SACH Chill out and chill some more. It's all temporary.
$SACH Powell save me
$SACH how long until we take off?
$SACH starting to gap up a little
$SACH lets go <3
$SACH not good
$SACH It's coming
load 'em up.
$SACH I would not be a bear now
$SACH nearing a decent swing entry point