Sachem Capital Corp. (SACH-PA)
16.89
-0.55 (-3.15%)
At close: Dec 26, 2024, 3:32 PM
SACH-PA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 17.09 | 17.94 | 16.88 | 16.89 | -0.55 | -3.15% | 21,281 |
| Dec 24, 2024 | 16.90 | 18.00 | 16.90 | 17.44 | 0.54 | 3.20% | 2,545 |
| Dec 23, 2024 | 17.11 | 18.55 | 16.81 | 16.90 | -0.10 | -0.59% | 4,870 |
| Dec 20, 2024 | 16.88 | 17.90 | 16.88 | 17.00 | 0.15 | 0.89% | 9,414 |
| Dec 19, 2024 | 16.30 | 16.86 | 15.56 | 16.85 | 0.76 | 4.72% | 16,385 |
| Dec 18, 2024 | 18.06 | 18.44 | 16.09 | 16.09 | -2.09 | -11.50% | 29,475 |
| Dec 17, 2024 | 18.60 | 18.67 | 17.54 | 18.18 | -0.49 | -2.62% | 20,820 |
| Dec 16, 2024 | 18.86 | 19.30 | 18.60 | 18.67 | -0.33 | -1.74% | 9,934 |
| Dec 13, 2024 | 19.53 | 19.53 | 18.88 | 19.00 | -0.88 | -4.43% | 11,671 |
| Dec 12, 2024 | 19.88 | 20.09 | 19.66 | 19.88 | 0.10 | 0.51% | 9,324 |
| Dec 11, 2024 | 20.00 | 20.00 | 19.78 | 19.78 | -0.20 | -1.00% | 6,211 |
| Dec 10, 2024 | 20.14 | 20.20 | 19.82 | 19.98 | -0.05 | -0.25% | 8,802 |
| Dec 9, 2024 | 20.08 | 20.43 | 19.75 | 20.03 | -0.07 | -0.35% | 7,944 |
| Dec 6, 2024 | 20.17 | 20.38 | 19.64 | 20.10 | 0.13 | 0.65% | 10,673 |
| Dec 5, 2024 | 19.96 | 20.10 | 19.54 | 19.97 | 0.01 | 0.05% | 6,136 |
| Dec 4, 2024 | 20.40 | 20.55 | 19.88 | 19.96 | -0.20 | -0.99% | 5,709 |
| Dec 3, 2024 | 19.99 | 20.19 | 19.99 | 20.16 | 0.36 | 1.82% | 8,644 |
| Dec 2, 2024 | 19.45 | 19.95 | 19.45 | 19.80 | 0.39 | 2.01% | 13,863 |
| Nov 29, 2024 | 19.50 | 19.50 | 19.34 | 19.41 | 0.21 | 1.09% | 3,559 |
| Nov 27, 2024 | 19.20 | 19.29 | 19.00 | 19.20 | -0.08 | -0.41% | 7,510 |
| Nov 26, 2024 | 18.80 | 19.40 | 18.75 | 19.28 | 0.73 | 3.94% | 11,793 |
| Nov 25, 2024 | 19.14 | 19.14 | 18.45 | 18.55 | -0.59 | -3.08% | 19,012 |
| Nov 22, 2024 | 19.14 | 19.78 | 18.58 | 19.14 | -0.58 | -2.94% | 14,339 |
| Nov 21, 2024 | 19.85 | 19.85 | 19.23 | 19.72 | -0.13 | -0.65% | 12,545 |
| Nov 20, 2024 | 20.30 | 20.30 | 19.71 | 19.85 | -0.45 | -2.22% | 12,836 |
| Nov 19, 2024 | 20.80 | 20.80 | 19.88 | 20.30 | -0.85 | -4.02% | 19,659 |
| Nov 18, 2024 | 22.12 | 22.30 | 21.15 | 21.15 | -1.31 | -5.83% | 16,470 |
| Nov 15, 2024 | 22.57 | 22.61 | 22.01 | 22.46 | -0.04 | -0.18% | 2,898 |
| Nov 14, 2024 | 23.20 | 23.25 | 22.09 | 22.50 | -0.80 | -3.43% | 9,255 |
| Nov 13, 2024 | 23.39 | 23.39 | 23.30 | 23.30 | -0.03 | -0.13% | 1,082 |
| Nov 12, 2024 | 23.26 | 23.37 | 23.25 | 23.33 | -0.05 | -0.21% | 4,072 |
| Nov 11, 2024 | 23.49 | 23.78 | 23.34 | 23.38 | 0.04 | 0.17% | 4,010 |
| Nov 8, 2024 | 23.16 | 23.41 | 23.15 | 23.34 | 0.30 | 1.30% | 1,392 |
| Nov 7, 2024 | 22.99 | 23.40 | 22.83 | 23.04 | -0.12 | -0.52% | 7,075 |
| Nov 6, 2024 | 22.92 | 23.35 | 22.92 | 23.16 | 0.25 | 1.09% | 14,340 |
| Nov 5, 2024 | 22.92 | 22.92 | 22.91 | 22.91 | 0.11 | 0.48% | 1,078 |
| Nov 4, 2024 | 22.80 | 22.80 | 22.54 | 22.80 | 0.28 | 1.24% | 1,711 |
| Oct 31, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | -0.26 | -1.14% | 842 |
| Oct 30, 2024 | 22.56 | 22.78 | 22.56 | 22.78 | 0.00 | 0.00% | 2,029 |
| Oct 29, 2024 | 22.59 | 22.78 | 22.50 | 22.78 | 0.54 | 2.43% | 3,394 |
| Oct 28, 2024 | 22.06 | 22.63 | 22.06 | 22.24 | -0.18 | -0.80% | 3,514 |
| Oct 25, 2024 | 22.26 | 22.73 | 22.10 | 22.42 | -0.08 | -0.36% | 4,858 |
| Oct 24, 2024 | 22.44 | 22.90 | 22.40 | 22.50 | 0.18 | 0.81% | 6,365 |
| Oct 23, 2024 | 22.16 | 22.42 | 22.15 | 22.32 | 0.05 | 0.22% | 4,582 |
| Oct 22, 2024 | 22.39 | 22.45 | 22.19 | 22.27 | -0.08 | -0.36% | 2,707 |
| Oct 21, 2024 | 22.45 | 22.70 | 22.01 | 22.35 | -0.35 | -1.54% | 4,277 |
| Oct 18, 2024 | 22.61 | 22.70 | 22.61 | 22.70 | 0.20 | 0.89% | 1,496 |
| Oct 17, 2024 | 22.09 | 22.50 | 21.90 | 22.50 | 0.45 | 2.04% | 6,781 |
| Oct 16, 2024 | 21.61 | 22.39 | 21.50 | 22.05 | 0.44 | 2.04% | 8,557 |
| Oct 15, 2024 | 21.68 | 21.69 | 21.40 | 21.61 | 0.03 | 0.14% | 5,826 |