NYSE American - Delayed Quote USD

Sachem Capital Corp. (SACH)

Compare
1.2700
+0.0500
+(4.10%)
At close: January 15 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251.22001.30001.21001.27001.2700758,300
Jan 14, 20251.13001.25001.13001.22001.2200495,600
Jan 13, 20251.16001.17001.11001.13001.1300462,500
Jan 10, 20251.14001.18001.11001.18001.1800514,800
Jan 8, 20251.19001.19001.12001.12001.1200600,600
Jan 7, 20251.23001.25001.17001.18001.1800297,900
Jan 6, 20251.28001.29901.21001.22001.2200375,400
Jan 3, 20251.25001.30901.22001.28001.2800653,600
Jan 2, 20251.36001.40001.25001.26001.2600593,600
Dec 31, 20241.20001.37001.20001.35001.3500685,600
Dec 30, 20241.21001.24001.18001.20001.2000819,700
Dec 27, 20241.27001.29001.21001.24001.2400450,600
Dec 26, 20241.18001.30001.18001.29001.2900875,800
Dec 24, 20241.21001.22001.19001.19001.1900234,400
Dec 23, 20241.20001.24001.16501.23001.2300400,000
Dec 20, 20241.17001.24001.15101.21001.2100790,400
Dec 19, 20241.18001.20001.16001.17001.1700435,700
Dec 18, 20241.24001.24001.16001.17001.1700940,800
Dec 17, 20241.26001.26701.21001.24001.2400987,000
Dec 16, 20241.30001.31001.22001.27001.2700780,300
Dec 13, 20241.38001.38001.25001.31001.3100701,400
Dec 12, 20241.36001.38001.33001.38001.3800442,000
Dec 11, 20241.42001.42001.35001.36001.3600330,400
Dec 10, 20241.43001.46001.40001.42001.4200248,900
Dec 9, 20241.40001.47901.39601.43001.4300484,400
Dec 6, 20241.38001.40001.37001.39001.3900443,000
Dec 5, 20241.40001.42001.35001.37001.3700345,100
Dec 4, 20241.38001.43001.36501.40001.4000345,700
Dec 3, 20241.50001.54001.36501.37001.3700583,100
Dec 2, 20241.56001.57001.48001.48001.48001,010,600
Nov 29, 20241.52001.60001.52001.58001.5800240,800
Nov 27, 20241.52001.62001.52001.55001.5500268,000
Nov 26, 20241.61001.65001.53001.61001.6100362,100
Nov 25, 20241.57001.65001.54001.59001.5900458,900
Nov 22, 20241.60001.64201.58501.59001.5900263,900
Nov 21, 20241.70001.76001.58001.59001.5900500,400
Nov 20, 20241.64001.66501.50001.66001.6600708,600
Nov 19, 20241.50001.67001.49501.65001.65001,380,900
Nov 18, 2024 0.0500 Dividend
Nov 18, 20241.76001.78001.44001.49001.49001,352,900
Nov 15, 20241.80001.85601.76501.79001.7400661,800
Nov 14, 20241.93001.95001.73801.81001.75941,014,300
Nov 13, 20241.98001.98501.94001.95001.8955368,600
Nov 12, 20242.00002.01001.95001.99001.9344415,200
Nov 11, 20242.08002.08302.00202.01001.9539384,600
Nov 8, 20241.96002.07001.95002.06002.0025948,400
Nov 7, 20242.22002.24001.94002.05001.99271,676,400
Nov 6, 20242.30002.31302.24502.26002.1969394,900
Nov 5, 20242.31002.32502.26002.27002.2066209,000
Nov 4, 20242.37002.38002.32002.33002.2649215,700
Nov 1, 20242.38002.39502.34502.37002.3038238,400
Oct 31, 20242.41002.42002.33702.35002.2844123,600
Oct 30, 20242.41002.44002.39002.41002.342796,900
Oct 29, 20242.43002.46002.39002.41002.3427382,900
Oct 28, 20242.39002.43002.38302.42002.3524155,200
Oct 25, 20242.40002.41502.37502.39002.3232147,800
Oct 24, 20242.31002.40502.31002.38002.3135203,900
Oct 23, 20242.30002.33002.28002.32002.2552169,700
Oct 22, 20242.37002.37002.32002.33002.2649218,500
Oct 21, 20242.40002.41002.30002.35002.2844306,900
Oct 18, 20242.46002.48002.42002.42002.3524148,600
Oct 17, 20242.50002.51002.44002.47002.4010189,200
Oct 16, 20242.50002.55002.47002.49002.4204210,100
Oct 15, 20242.54002.54002.45002.48002.4107236,500
Oct 14, 20242.49002.54002.47002.52002.4496215,600
Oct 11, 20242.44002.51002.42002.48002.4107193,400
Oct 10, 20242.44002.50002.40502.43002.3621195,200
Oct 9, 20242.45002.46002.41002.44002.3718202,600
Oct 8, 20242.40002.45502.39002.44002.3718267,800
Oct 7, 20242.42002.44502.38002.41002.3427228,900
Oct 4, 20242.44002.46502.43002.43002.3621118,100
Oct 3, 20242.42002.45002.41002.44002.371880,500
Oct 2, 20242.45002.47502.43002.45002.3816124,800
Oct 1, 20242.50002.52002.42502.45002.3816339,700
Sep 30, 20242.56002.56002.48002.52002.4496202,600
Sep 27, 20242.64002.64002.40002.55002.4788437,300
Sep 26, 20242.58002.64002.56002.63002.5565195,200
Sep 25, 20242.62002.64002.54002.58002.5079362,800
Sep 24, 20242.65002.65502.62002.62002.5468318,000
Sep 23, 20242.65002.65102.60002.65002.5760269,400
Sep 20, 20242.70002.70002.60002.63002.5565269,800
Sep 19, 20242.65002.70002.62002.70002.6246285,900
Sep 18, 20242.60002.70002.59502.60002.5274264,500
Sep 17, 20242.58002.66002.57302.62002.5468299,200
Sep 16, 20242.54002.57002.53002.57002.4982240,900
Sep 13, 20242.60002.61002.54002.55002.4788177,300
Sep 12, 20242.48002.61002.48002.61002.5371303,300
Sep 11, 20242.45002.49002.42002.48002.4107324,000
Sep 10, 20242.41002.47002.39102.46002.3913195,800
Sep 9, 20242.45002.45002.40002.41002.3427158,000
Sep 6, 20242.42002.47002.40002.46002.3913189,100
Sep 5, 20242.37002.43502.37002.43002.3621106,400
Sep 4, 20242.35002.37502.34302.35002.2844223,100
Sep 3, 20242.42002.44602.38002.38002.3135217,200
Aug 30, 20242.45002.46002.42002.45002.381691,400
Aug 29, 20242.45002.47902.43002.43002.3621140,800
Aug 28, 20242.45002.46002.42002.46002.3913126,600
Aug 27, 20242.47002.50002.42002.43002.3621367,400
Aug 26, 20242.42002.48002.41202.47002.4010303,200
Aug 23, 20242.32002.42002.32002.41002.3427237,900
Aug 22, 20242.32002.36002.30002.31002.2455224,200
Aug 21, 20242.25002.32002.24502.30002.2358219,900
Aug 20, 20242.29002.30002.25002.25002.1872299,600
Aug 19, 20242.33002.35002.27502.31002.2455286,800
Aug 16, 20242.27002.34002.27002.31002.2455284,900
Aug 15, 20242.26002.35002.26002.30002.2358370,100
Aug 14, 20242.25002.31202.22002.25002.1872482,100
Aug 13, 20242.33002.34002.30002.34002.2746310,800
Aug 12, 20242.31002.36102.26002.29002.2260298,400
Aug 9, 20242.34002.38002.31002.32002.2552283,700
Aug 8, 20242.45002.45002.35002.35002.2844336,600
Aug 7, 20242.45002.49002.40002.40002.3330247,400
Aug 6, 20242.41002.50002.35502.43002.3621449,800
Aug 5, 20242.32002.39002.24002.36002.2941450,600
Aug 2, 20242.38002.45002.34002.43002.3621484,000
Aug 1, 20242.54002.55502.40002.43002.3621470,400
Jul 31, 20242.56002.56502.51002.52002.4496254,800
Jul 30, 20242.58002.58902.54002.56002.4885227,400
Jul 29, 2024 0.0800 Dividend
Jul 29, 20242.65002.68002.56002.58002.5079490,900
Jul 26, 20242.65002.75002.62002.73002.5760528,900
Jul 25, 20242.66002.68002.61002.64002.4911257,000
Jul 24, 20242.71002.73002.61002.65002.5005388,400
Jul 23, 20242.73002.74002.66002.69002.5382272,800
Jul 22, 20242.61002.73002.61002.73002.5760372,600
Jul 19, 20242.82002.82002.55002.61002.46271,202,900
Jul 18, 20243.01003.03002.86002.87002.7081357,900
Jul 17, 20242.99003.07002.97003.00002.8307296,300
Jul 16, 20242.85003.03502.85002.96002.7930661,800
Jul 15, 20242.82002.86502.82002.85002.6892454,800
Jul 12, 20242.78002.84602.77002.81002.6515351,800
Jul 11, 20242.67002.76502.66102.74002.5854437,400
Jul 10, 20242.60002.65002.58002.65002.5005311,900
Jul 9, 20242.54002.59002.51002.57002.4250254,400
Jul 8, 20242.52002.54502.50002.53002.3873228,200
Jul 5, 20242.48002.55002.46002.55002.4061434,800
Jul 3, 20242.50002.52002.43002.46002.3212304,200
Jul 2, 20242.54002.56002.50002.50002.3590338,700
Jul 1, 20242.58002.58502.53002.56002.4156227,600
Jun 28, 20242.58002.59002.53502.59002.4439326,400
Jun 27, 20242.59002.60602.53002.57002.4250351,500
Jun 26, 20242.61002.64002.56002.58002.4344340,900
Jun 25, 20242.65002.69002.56502.58002.4344449,500
Jun 24, 20242.65002.70002.64002.68002.5288290,600
Jun 21, 20242.67002.70002.62502.66002.5099352,700
Jun 20, 20242.74002.76002.58002.65002.5005757,700
Jun 18, 20242.80002.81002.75002.75002.5948261,100
Jun 17, 20242.77002.80502.75002.78002.6232326,200
Jun 14, 20242.88002.90002.79002.79002.6326405,700
Jun 13, 20242.88002.92002.88002.89002.7270229,500
Jun 12, 20242.98002.99002.89002.89002.7270277,300
Jun 11, 20242.92002.93002.89002.91002.7458196,600
Jun 10, 20242.95002.96502.92002.93002.7647196,300
Jun 7, 20243.00003.02002.95002.97002.8024258,600
Jun 6, 20243.03003.05003.00503.04002.8685166,700
Jun 5, 20243.15003.16003.05003.05002.8779261,200
Jun 4, 20243.14003.16003.11003.14002.9628216,400
Jun 3, 20243.07003.16003.06003.16002.9817457,600
May 31, 20242.96003.03002.96003.02002.8496275,300
May 30, 20242.88002.98002.88002.96002.7930240,600
May 29, 20242.89002.92402.85002.87002.7081357,200
May 28, 20243.05003.05002.87002.89002.72701,280,400
May 24, 20243.09003.10003.05003.06002.8874309,200
May 23, 20243.12003.14003.07003.09002.9157334,400
May 22, 20243.17003.18503.11003.12002.9440372,400
May 21, 20243.21003.21003.17003.17002.9912167,800
May 20, 20243.20003.22003.20003.20003.0195189,200
May 17, 20243.23003.24003.20003.20003.0195255,100
May 16, 20243.24003.24003.22003.22003.0383151,400
May 15, 20243.20003.24003.19003.23003.0478317,400
May 14, 20243.17003.21003.17003.19003.0100228,100
May 13, 20243.20003.20003.17003.19003.0100138,300
May 10, 20243.17003.22003.14003.18003.0006319,100
May 9, 20243.19003.20003.18003.18003.0006162,700
May 8, 20243.18003.20003.13003.20003.0195294,800
May 7, 20243.20003.22003.16003.16002.9817347,500
May 6, 20243.21003.25003.16003.17002.9912252,000
May 3, 20243.16003.25003.16003.20003.0195277,000
May 2, 20243.19003.19003.13003.14002.9628177,800
May 1, 20243.15003.17003.08503.15002.9723385,300
Apr 30, 20243.15003.18003.10003.10002.9251451,800
Apr 29, 20243.23003.24003.15003.18003.0006470,000
Apr 26, 20243.20003.26003.20003.25003.0666155,800
Apr 25, 20243.16003.19503.15003.18003.0006225,400
Apr 24, 20243.19003.23203.18003.20003.0195205,200
Apr 23, 20243.16003.23303.16003.19003.0100219,500
Apr 22, 20243.20003.22003.14003.14002.9628390,500
Apr 19, 20243.18003.21503.14003.19003.0100217,400
Apr 18, 20243.21003.23003.17003.18003.0006238,300
Apr 17, 20243.27003.27003.17003.18003.0006336,200
Apr 16, 20243.23003.31003.15003.24003.0572485,900
Apr 15, 20243.23003.26003.16003.20003.0195396,300
Apr 12, 20243.27003.29003.17503.21003.0289372,400
Apr 11, 20243.14003.27003.14003.25003.0666504,700
Apr 10, 20243.25003.27903.14003.15002.9723532,400
Apr 9, 20243.34003.34003.24503.30003.1138620,100
Apr 8, 2024 0.1100 Dividend
Apr 8, 20243.51003.55003.30503.31003.1233822,700
Apr 5, 20243.68003.68003.52503.61003.3025634,800
Apr 4, 20243.69003.75003.62003.63003.3208473,900
Apr 3, 20243.65003.69003.55003.65003.3391591,900
Apr 2, 20243.58003.81003.57003.62003.3117804,300
Apr 1, 20243.94004.12003.65003.67003.35741,243,400
Mar 28, 20244.47004.54004.42004.46004.0801284,800
Mar 27, 20244.39004.50004.39004.46004.0801206,600
Mar 26, 20244.49004.49104.36504.38004.0070322,000
Mar 25, 20244.49004.51004.45004.46004.0801238,700
Mar 22, 20244.57004.58704.47004.50004.1167185,100
Mar 21, 20244.50004.64004.45004.54004.1533477,100
Mar 20, 20244.53004.57004.41004.54004.1533431,300
Mar 19, 20244.48004.58004.41104.53004.1442549,400
Mar 18, 20244.25004.50004.22004.47004.0893670,600
Mar 15, 20244.15004.27004.15004.24003.8789338,600
Mar 14, 20244.16004.22504.08804.21003.8514477,400
Mar 13, 20244.00004.23004.00004.16003.8057853,200
Mar 12, 20243.90004.05003.90004.00003.6593401,000
Mar 11, 20243.78003.94003.78003.93003.5953366,100
Mar 8, 20243.81003.87003.81003.82003.4946247,600
Mar 7, 20243.84003.84003.81003.82003.4946144,600
Mar 6, 20243.80003.84003.80003.84003.5129169,900
Mar 5, 20243.74003.80003.73003.79003.4672203,800
Mar 4, 20243.77003.77003.71503.77003.4489257,700
Mar 1, 20243.83003.83003.71503.77003.4489450,600
Feb 29, 20243.87003.87003.81003.84003.5129132,200
Feb 28, 20243.89003.89003.81003.81003.4855161,700
Feb 27, 20243.78003.91003.71003.90003.5678613,700
Feb 26, 20243.89003.90003.76003.76003.4398300,300
Feb 23, 20243.80003.93003.76003.93003.5953779,800
Feb 22, 20243.72003.82003.68003.81003.4855783,700
Feb 21, 20243.57003.74003.55003.72003.4032655,000
Feb 20, 20243.53003.59003.50003.58003.2751215,400
Feb 16, 20243.54003.58003.51003.53003.2293175,300
Feb 15, 20243.49003.56003.49003.56003.2568150,900
Feb 14, 20243.45003.54003.44003.49003.1928191,200
Feb 13, 20243.45003.51003.38503.41003.1196359,600
Feb 12, 20243.48003.56003.48003.52003.2202170,600
Feb 9, 20243.52003.53003.44003.49003.1928242,200
Feb 8, 20243.46003.54503.45003.53003.2293206,600
Feb 7, 20243.51003.52003.44003.44003.1470217,800
Feb 6, 20243.52003.53003.46503.49003.1928191,800
Feb 5, 20243.51003.56003.46003.52003.2202186,000
Feb 2, 20243.53003.56003.52003.54003.2385138,000
Feb 1, 20243.60003.65003.48003.58003.2751329,400
Jan 31, 20243.65003.68003.59003.59003.2842239,100
Jan 30, 20243.72003.76903.66003.67003.3574148,800
Jan 29, 20243.75003.77003.73003.75003.4306104,600
Jan 26, 20243.75003.80003.75003.75003.4306141,300
Jan 25, 20243.74003.77003.73303.76003.4398110,500
Jan 24, 20243.77003.77003.71003.73003.412397,400
Jan 23, 20243.77003.78003.71003.75003.4306130,600
Jan 22, 20243.75003.79003.73003.75003.4306214,100
Jan 19, 20243.70003.79003.63503.79003.4672332,200
Jan 18, 20243.72003.72503.63003.68003.3666214,600
Jan 17, 20243.68003.70503.65503.68003.3666203,200
Jan 16, 20243.74003.75003.68003.71003.3940204,000

Related Tickers

LOAN Manhattan Bridge Capital, Inc.
5.61
+2.00%
 
LFT Lument Finance Trust, Inc.
2.5900
+1.57%
 
ACRE Ares Commercial Real Estate Corporation
5.67
+0.53%
 
RC Ready Capital Corporation
6.68
+0.91%
 
DX Dynex Capital, Inc.
12.49
+1.63%
 
EFC Ellington Financial Inc.
12.30
+0.74%
 
CHMI Cherry Hill Mortgage Investment Corporation
2.8100
+1.81%
 
BRSP BrightSpire Capital, Inc.
5.69
+1.07%
 
CMTG Claros Mortgage Trust, Inc.
3.9500
-3.19%
 
ORC Orchid Island Capital, Inc.
7.82
+1.30%