Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Sachem Capital Corp (NY: SACH )

2.630 -0.070 (-2.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 2.700 2.700 2.600 2.630 269,845 -0.07(-2.59%)
Sep 19, 2024 2.650 2.700 2.620 2.700 285,862 +0.10(+3.85%)
Sep 18, 2024 2.600 2.700 2.595 2.600 264,502 -0.02(-0.76%)
Sep 17, 2024 2.580 2.660 2.572 2.620 299,198 +0.05(+1.95%)
Sep 16, 2024 2.540 2.570 2.530 2.570 240,869 +0.02(+0.78%)
Sep 13, 2024 2.600 2.610 2.540 2.550 177,262 -0.06(-2.30%)
Sep 12, 2024 2.480 2.610 2.480 2.610 303,089 +0.13(+5.24%)
Sep 11, 2024 2.450 2.490 2.420 2.480 324,050 +0.02(+0.81%)
Sep 10, 2024 2.410 2.470 2.391 2.460 195,776 +0.05(+2.07%)
Sep 09, 2024 2.450 2.450 2.400 2.410 158,002 -0.05(-2.03%)
Sep 06, 2024 2.420 2.470 2.400 2.460 189,080 +0.03(+1.23%)
Sep 05, 2024 2.370 2.435 2.370 2.430 106,410 +0.08(+3.40%)
Sep 04, 2024 2.350 2.375 2.343 2.350 223,081 -0.03(-1.26%)
Sep 03, 2024 2.420 2.446 2.380 2.380 217,211 -0.07(-2.86%)
Aug 30, 2024 2.450 2.460 2.420 2.450 91,446 +0.02(+0.82%)
Aug 29, 2024 2.450 2.479 2.430 2.430 140,824 -0.03(-1.22%)
Aug 28, 2024 2.450 2.460 2.420 2.460 126,644 +0.03(+1.23%)
Aug 27, 2024 2.470 2.500 2.420 2.430 367,288 -0.04(-1.62%)
Aug 26, 2024 2.420 2.480 2.412 2.470 303,242 +0.06(+2.49%)
Aug 23, 2024 2.320 2.420 2.320 2.410 237,916 +0.10(+4.33%)
Aug 22, 2024 2.320 2.360 2.300 2.310 224,251 +0.01(+0.43%)
Aug 21, 2024 2.250 2.320 2.245 2.300 219,889 +0.05(+2.22%)
Aug 20, 2024 2.290 2.300 2.250 2.250 299,572 -0.06(-2.60%)
Aug 19, 2024 2.330 2.350 2.275 2.310 285,894 +0.00(+0.00%)
Aug 16, 2024 2.270 2.340 2.270 2.310 284,938 +0.01(+0.43%)
Aug 15, 2024 2.260 2.350 2.260 2.300 370,126 +0.05(+2.22%)
Aug 14, 2024 2.250 2.312 2.220 2.250 482,235 -0.09(-3.85%)
Aug 13, 2024 2.330 2.340 2.300 2.340 310,248 +0.05(+2.18%)
Aug 12, 2024 2.310 2.361 2.260 2.290 298,570 -0.03(-1.29%)
Aug 09, 2024 2.340 2.380 2.310 2.320 283,654 -0.03(-1.28%)
Aug 08, 2024 2.450 2.450 2.350 2.350 336,588 -0.05(-2.08%)
Aug 07, 2024 2.450 2.490 2.400 2.400 247,395 -0.03(-1.23%)
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 2.520 254,791 -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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.