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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 4.15 | 4.24 | ↑$0.09 (2.17%) | 4.15 | 4.27 | 338.62K |
2024-03-14 | 4.16 | 4.21 | ↑$0.05 (1.20%) | 4.09 | 4.23 | 477.42K |
2024-03-13 | 4.00 | 4.16 | ↑$0.16 (4.00%) | 4.00 | 4.23 | 853.23K |
2024-03-12 | 3.90 | 4.00 | ↑$0.10 (2.56%) | 3.90 | 4.05 | 400.99K |
2024-03-11 | 3.78 | 3.93 | ↑$0.15 (3.97%) | 3.78 | 3.94 | 366.08K |
2024-03-08 | 3.81 | 3.82 | ↑$0.01 (0.26%) | 3.81 | 3.87 | 247.65K |
2024-03-07 | 3.84 | 3.82 | ↓$0.02 (-0.52%) | 3.81 | 3.84 | 144.58K |
2024-03-06 | 3.80 | 3.84 | ↑$0.04 (1.05%) | 3.80 | 3.84 | 169.80K |
2024-03-05 | 3.74 | 3.79 | ↑$0.05 (1.34%) | 3.73 | 3.80 | 203.77K |
2024-03-04 | 3.77 | 3.77 | ↑$0.00 (0.00%) | 3.72 | 3.77 | 257.71K |
2024-03-01 | 3.83 | 3.77 | ↓$0.06 (-1.57%) | 3.72 | 3.83 | 450.64K |
2024-02-29 | 3.87 | 3.84 | ↓$0.03 (-0.78%) | 3.81 | 3.87 | 132.22K |
2024-02-28 | 3.89 | 3.81 | ↓$0.08 (-2.06%) | 3.81 | 3.89 | 161.75K |
2024-02-27 | 3.78 | 3.90 | ↑$0.12 (3.17%) | 3.71 | 3.91 | 613.75K |
2024-02-26 | 3.89 | 3.76 | ↓$0.13 (-3.34%) | 3.76 | 3.90 | 300.39K |
2024-02-23 | 3.80 | 3.93 | ↑$0.13 (3.42%) | 3.76 | 3.93 | 779.80K |
2024-02-22 | 3.72 | 3.81 | ↑$0.09 (2.42%) | 3.68 | 3.82 | 783.80K |
2024-02-21 | 3.57 | 3.72 | ↑$0.15 (4.20%) | 3.55 | 3.74 | 655.06K |
2024-02-20 | 3.53 | 3.58 | ↑$0.05 (1.42%) | 3.50 | 3.59 | 215.36K |
2024-02-16 | 3.54 | 3.53 | ↓$0.01 (-0.28%) | 3.51 | 3.58 | 175.39K |
2024-02-15 | 3.49 | 3.56 | ↑$0.07 (2.01%) | 3.49 | 3.56 | 150.90K |
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