SACH - Sachem Capital Corp.
Close
1.25
-0.020 -1.600%
Share volume: 7,888
Last Updated: Thu 26 Dec 2024 08:26:57 PM CET
Mortgage and Nonmortgage Loan Brokers :
0.33%
PREVIOUS CLOSE
CHG
CHG%
$1.27
-0.02
-1.57%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $1.21 | $1.21 | $1.22 | $1.22 | $1.19 | $1.19 | $1.19 | $1.19 | 234,446 | $234,445.00 |
| 12/23/2024 | $1.20 | $1.20 | $1.24 | $1.24 | $1.17 | $1.17 | $1.23 | $1.23 | 400,052 | $400,052.00 |
| 12/20/2024 | $1.17 | $1.17 | $1.24 | $1.24 | $1.15 | $1.15 | $1.21 | $1.21 | 790,539 | $790,272.00 |
| 12/19/2024 | $1.18 | $1.18 | $1.20 | $1.20 | $1.16 | $1.16 | $1.17 | $1.17 | 435,791 | $435,791.00 |
| 12/18/2024 | $1.24 | $1.24 | $1.24 | $1.24 | $1.16 | $1.16 | $1.17 | $1.17 | 940,793 | $940,793.00 |
| 12/17/2024 | $1.26 | $1.26 | $1.27 | $1.27 | $1.21 | $1.21 | $1.24 | $1.24 | 987,045 | $987,045.00 |
| 12/16/2024 | $1.30 | $1.30 | $1.31 | $1.31 | $1.22 | $1.22 | $1.27 | $1.27 | 780,465 | $780,465.00 |
| 12/13/2024 | $1.38 | $1.38 | $1.38 | $1.38 | $1.25 | $1.25 | $1.31 | $1.31 | 701,482 | $701,482.00 |