Sachem Capital Corp. (SACH-PA)
AMEX: SACH-PA
· Real-Time Price · USD
16.89
-0.55 (-3.15%)
At close: Dec 26, 2024, 3:32 PM
SACH-PA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 17.09 | 17.94 | 16.88 | 16.89 | n/a | -3.15% | 21,281 |
| Dec 24, 2024 | 16.90 | 18.00 | 16.90 | 17.44 | n/a | 3.20% | 2,545 |
| Dec 23, 2024 | 17.11 | 18.55 | 16.81 | 16.90 | n/a | -0.59% | 4,870 |
| Dec 20, 2024 | 16.88 | 17.90 | 16.88 | 17.00 | n/a | 0.89% | 9,414 |
| Dec 19, 2024 | 16.30 | 16.86 | 15.56 | 16.85 | n/a | 4.72% | 16,385 |
| Dec 18, 2024 | 18.06 | 18.44 | 16.09 | 16.09 | n/a | -11.50% | 29,475 |
| Dec 17, 2024 | 18.60 | 18.67 | 17.54 | 18.18 | n/a | -2.62% | 20,820 |
| Dec 16, 2024 | 18.86 | 19.30 | 18.60 | 18.67 | n/a | -1.74% | 9,934 |
| Dec 13, 2024 | 19.53 | 19.53 | 18.88 | 19.00 | n/a | -4.43% | 11,671 |
| Dec 12, 2024 | 19.88 | 20.09 | 19.66 | 19.88 | n/a | 0.51% | 9,324 |
| Dec 11, 2024 | 20.00 | 20.00 | 19.78 | 19.78 | n/a | -1.00% | 6,211 |
| Dec 10, 2024 | 20.14 | 20.20 | 19.82 | 19.98 | n/a | -0.25% | 8,802 |
| Dec 9, 2024 | 20.08 | 20.43 | 19.75 | 20.03 | n/a | -0.35% | 7,944 |
| Dec 6, 2024 | 20.17 | 20.38 | 19.64 | 20.10 | n/a | 0.65% | 10,673 |
| Dec 5, 2024 | 19.96 | 20.10 | 19.54 | 19.97 | n/a | 0.05% | 6,136 |
| Dec 4, 2024 | 20.40 | 20.55 | 19.88 | 19.96 | n/a | -0.99% | 5,709 |
| Dec 3, 2024 | 19.99 | 20.19 | 19.99 | 20.16 | n/a | 1.82% | 8,644 |
| Dec 2, 2024 | 19.45 | 19.95 | 19.45 | 19.80 | n/a | 2.01% | 13,863 |
| Nov 29, 2024 | 19.50 | 19.50 | 19.34 | 19.41 | n/a | 1.09% | 3,559 |
| Nov 27, 2024 | 19.20 | 19.29 | 19.00 | 19.20 | n/a | -0.41% | 7,510 |