Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Sachem Capital Corp (NY: SACH )

2.430 +0.070 (+2.97%)
Official Closing Price Updated: 8:00 PM EDT, Aug 6, 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 (%)
Aug 06, 2024 2.410 2.500 2.355 2.430 449,809 +0.07(+2.97%)
Aug 05, 2024 2.320 2.390 2.240 2.360 450,652 -0.07(-2.88%)
Aug 02, 2024 2.380 2.450 2.340 2.430 484,044 +0.00(+0.00%)
Aug 01, 2024 2.540 2.555 2.400 2.430 470,371 -0.09(-3.57%)
Jul 31, 2024 2.560 2.565 2.510 2.520 254,741 -0.04(-1.56%)
Jul 30, 2024 2.580 2.589 2.540 2.560 227,383 -0.02(-0.78%)
Jul 29, 2024 2.650 2.680 2.560 2.580 490,896 -0.07(-2.64%)
Jul 26, 2024 2.572 2.669 2.543 2.650 544,819 +0.09(+3.41%)
Jul 25, 2024 2.582 2.601 2.534 2.563 264,744 -0.01(-0.38%)
Jul 24, 2024 2.631 2.650 2.534 2.572 389,637 -0.04(-1.49%)
Jul 23, 2024 2.650 2.660 2.582 2.611 281,177 -0.04(-1.47%)
Jul 22, 2024 2.534 2.650 2.534 2.650 383,917 +0.12(+4.60%)
Jul 19, 2024 2.737 2.737 2.475 2.534 1,239,189 -0.25(-9.06%)
Jul 18, 2024 2.922 2.941 2.776 2.786 368,714 -0.13(-4.33%)
Jul 17, 2024 2.902 2.980 2.883 2.912 305,244 +0.04(+1.35%)
Jul 16, 2024 2.766 2.946 2.766 2.873 681,420 +0.11(+3.86%)
Jul 15, 2024 2.737 2.781 2.737 2.766 468,654 +0.04(+1.42%)
Jul 12, 2024 2.699 2.762 2.689 2.728 362,430 +0.07(+2.55%)
Jul 11, 2024 2.592 2.684 2.583 2.660 450,470 +0.09(+3.40%)
Jul 10, 2024 2.524 2.572 2.504 2.572 320,286 +0.08(+3.11%)
Jul 09, 2024 2.466 2.514 2.436 2.495 262,347 +0.04(+1.58%)
Jul 08, 2024 2.446 2.470 2.427 2.456 235,232 -0.02(-0.78%)
Jul 05, 2024 2.407 2.475 2.388 2.475 448,057 +0.09(+3.66%)
Jul 03, 2024 2.427 2.446 2.359 2.388 313,396 -0.04(-1.60%)
Jul 02, 2024 2.466 2.485 2.427 2.427 348,913 -0.06(-2.34%)
Jul 01, 2024 2.504 2.509 2.456 2.485 234,492 -0.03(-1.16%)
Jun 28, 2024 2.504 2.514 2.461 2.514 336,229 +0.02(+0.78%)
Jun 27, 2024 2.514 2.530 2.456 2.495 359,545 -0.01(-0.39%)
Jun 26, 2024 2.534 2.563 2.485 2.504 351,272 +0.00(+0.00%)
Jun 25, 2024 2.572 2.611 2.490 2.504 463,099 -0.10(-3.73%)
Jun 24, 2024 2.572 2.621 2.563 2.601 299,069 +0.02(+0.75%)
Jun 21, 2024 2.592 2.621 2.548 2.582 363,498 +0.01(+0.38%)
Jun 20, 2024 2.660 2.679 2.504 2.572 780,503 -0.10(-3.64%)
Jun 18, 2024 2.718 2.728 2.669 2.669 269,003 -0.03(-1.08%)
Jun 17, 2024 2.689 2.723 2.669 2.699 336,047 -0.01(-0.36%)
Jun 14, 2024 2.796 2.815 2.708 2.708 417,912 -0.10(-3.46%)
Jun 13, 2024 2.796 2.834 2.796 2.805 236,414 +0.00(+0.00%)
Jun 12, 2024 2.893 2.902 2.805 2.805 285,711 -0.02(-0.69%)
Jun 11, 2024 2.834 2.844 2.805 2.825 202,442 -0.02(-0.68%)
Jun 10, 2024 2.864 2.878 2.834 2.844 202,397 -0.04(-1.35%)
Jun 07, 2024 2.912 2.931 2.864 2.883 266,427 -0.07(-2.30%)
Jun 06, 2024 2.941 2.961 2.917 2.951 171,638 -0.01(-0.33%)
Jun 05, 2024 3.058 3.067 2.961 2.961 269,099 -0.09(-2.87%)
Jun 04, 2024 3.048 3.067 3.019 3.048 222,953 -0.02(-0.63%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.