Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sachem Capital Corp (NY: SACH )

3.180 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
May 01, 2024 3.150 3.170 3.085 3.150 385,254 +0.05(+1.61%)
Apr 30, 2024 3.150 3.180 3.100 3.100 451,822 -0.08(-2.52%)
Apr 29, 2024 3.230 3.240 3.150 3.180 470,025 -0.07(-2.15%)
Apr 26, 2024 3.200 3.260 3.200 3.250 155,830 +0.07(+2.20%)
Apr 25, 2024 3.160 3.195 3.150 3.180 225,428 -0.02(-0.63%)
Apr 24, 2024 3.190 3.232 3.180 3.200 205,222 +0.01(+0.31%)
Apr 23, 2024 3.160 3.232 3.160 3.190 219,534 +0.05(+1.59%)
Apr 22, 2024 3.200 3.220 3.140 3.140 390,415 -0.05(-1.57%)
Apr 19, 2024 3.180 3.215 3.140 3.190 217,452 +0.01(+0.31%)
Apr 18, 2024 3.210 3.230 3.170 3.180 238,333 +0.00(+0.00%)
Apr 17, 2024 3.270 3.270 3.170 3.180 336,236 -0.06(-1.85%)
Apr 16, 2024 3.230 3.310 3.150 3.240 485,975 +0.04(+1.25%)
Apr 15, 2024 3.230 3.260 3.160 3.200 395,756 -0.01(-0.31%)
Apr 12, 2024 3.270 3.290 3.175 3.210 372,391 -0.04(-1.23%)
Apr 11, 2024 3.140 3.270 3.140 3.250 504,766 +0.10(+3.17%)
Apr 10, 2024 3.250 3.279 3.140 3.150 532,528 -0.15(-4.55%)
Apr 09, 2024 3.340 3.340 3.245 3.300 620,103 -0.01(-0.30%)
Apr 08, 2024 3.510 3.550 3.305 3.310 822,437 -0.30(-8.31%)
Apr 05, 2024 3.680 3.680 3.525 3.610 637,245 -0.02(-0.55%)
Apr 04, 2024 3.690 3.750 3.620 3.630 473,919 -0.02(-0.55%)
Apr 03, 2024 3.650 3.690 3.550 3.650 591,879 +0.03(+0.83%)
Apr 02, 2024 3.580 3.810 3.570 3.620 804,329 -0.05(-1.36%)
Apr 01, 2024 3.940 4.120 3.650 3.670 1,242,738 -0.79(-17.71%)
Mar 28, 2024 4.470 4.540 4.420 4.460 284,818 +0.00(+0.00%)
Mar 27, 2024 4.390 4.500 4.390 4.460 206,740 +0.08(+1.83%)
Mar 26, 2024 4.490 4.491 4.365 4.380 322,003 -0.08(-1.79%)
Mar 25, 2024 4.490 4.510 4.450 4.460 238,717 -0.04(-0.89%)
Mar 22, 2024 4.570 4.587 4.470 4.500 185,054 -0.04(-0.88%)
Mar 21, 2024 4.500 4.640 4.450 4.540 477,137 +0.00(+0.00%)
Mar 20, 2024 4.530 4.570 4.410 4.540 431,282 +0.01(+0.22%)
Mar 19, 2024 4.480 4.580 4.410 4.530 549,534 +0.06(+1.34%)
Mar 18, 2024 4.250 4.500 4.220 4.470 670,640 +0.23(+5.42%)
Mar 15, 2024 4.150 4.270 4.150 4.240 338,666 +0.03(+0.71%)
Mar 14, 2024 4.160 4.225 4.088 4.210 477,413 +0.05(+1.20%)
Mar 13, 2024 4.000 4.230 4.000 4.160 853,232 +0.16(+4.00%)
Mar 12, 2024 3.900 4.050 3.900 4.000 400,959 +0.07(+1.78%)
Mar 11, 2024 3.780 3.940 3.780 3.930 366,065 +0.11(+2.88%)
Mar 08, 2024 3.810 3.870 3.810 3.820 247,647 +0.00(+0.00%)
Mar 07, 2024 3.840 3.840 3.810 3.820 144,553 -0.02(-0.52%)
Mar 06, 2024 3.800 3.840 3.800 3.840 169,873 +0.05(+1.32%)
Mar 05, 2024 3.740 3.800 3.730 3.790 203,771 +0.02(+0.53%)
Mar 04, 2024 3.770 3.770 3.715 3.770 257,699 +0.00(+0.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.