Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Sachem Capital Corp. Common Shares (NY: SACH )

1.270 +0.050 (+4.10%)

Official Closing Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2025	1.240	1.290	1.210	1.270	643,617	+0.05(+4.10%)
Mar 12, 2025	1.270	1.279	1.220	1.220	328,406	-0.04(-3.17%)
Mar 11, 2025	1.200	1.280	1.190	1.260	478,626	+0.07(+5.88%)
Mar 10, 2025	1.290	1.340	1.180	1.190	610,678	-0.14(-10.53%)
Mar 07, 2025	1.150	1.330	1.149	1.330	786,975	+0.19(+16.67%)
Mar 06, 2025	1.070	1.150	1.060	1.140	540,034	+0.09(+8.57%)
Mar 05, 2025	1.040	1.060	1.040	1.050	84,610	+0.02(+1.94%)
Mar 04, 2025	1.040	1.050	1.010	1.030	370,145	+0.00(+0.00%)
Mar 03, 2025	1.110	1.110	1.030	1.030	340,958	-0.09(-8.04%)
Feb 28, 2025	1.070	1.120	1.055	1.120	273,937	+0.06(+5.66%)
Feb 27, 2025	1.070	1.070	1.040	1.060	125,223	+0.01(+0.95%)
Feb 26, 2025	1.050	1.069	1.040	1.050	143,684	+0.00(+0.00%)
Feb 25, 2025	1.060	1.080	1.050	1.050	134,415	-0.03(-2.78%)
Feb 24, 2025	1.100	1.119	1.070	1.080	185,403	-0.01(-0.92%)
Feb 21, 2025	1.090	1.110	1.070	1.090	218,898	+0.03(+2.83%)
Feb 20, 2025	1.060	1.100	1.051	1.060	542,083	+0.00(+0.00%)
Feb 19, 2025	1.080	1.090	1.060	1.060	261,977	-0.01(-0.93%)
Feb 18, 2025	1.070	1.100	1.050	1.070	299,170	-0.01(-0.93%)
Feb 14, 2025	1.140	1.150	1.050	1.080	251,451	-0.06(-5.26%)
Feb 13, 2025	1.030	1.140	1.030	1.140	522,758	+0.10(+9.62%)
Feb 12, 2025	1.020	1.050	1.000	1.040	303,121	+0.01(+0.97%)
Feb 11, 2025	1.030	1.050	1.000	1.030	480,295	+0.01(+0.98%)
Feb 10, 2025	1.020	1.040	1.010	1.020	303,048	-0.01(-0.97%)
Feb 07, 2025	1.080	1.080	1.010	1.030	624,378	-0.04(-3.74%)
Feb 06, 2025	1.120	1.124	1.050	1.070	642,985	-0.06(-5.31%)
Feb 05, 2025	1.180	1.180	1.100	1.130	723,659	-0.06(-5.04%)
Feb 04, 2025	1.170	1.190	1.140	1.190	446,144	+0.03(+2.59%)
Feb 03, 2025	1.190	1.200	1.150	1.160	339,090	-0.05(-4.13%)
Jan 31, 2025	1.180	1.230	1.180	1.210	281,750	+0.04(+3.42%)
Jan 30, 2025	1.210	1.220	1.170	1.170	366,954	-0.04(-3.31%)
Jan 29, 2025	1.220	1.245	1.200	1.210	213,927	-0.01(-0.82%)
Jan 28, 2025	1.270	1.270	1.220	1.220	264,560	-0.05(-3.94%)
Jan 27, 2025	1.210	1.280	1.210	1.270	303,582	+0.02(+1.60%)
Jan 24, 2025	1.230	1.270	1.210	1.250	499,967	+0.02(+1.63%)
Jan 23, 2025	1.230	1.255	1.220	1.230	128,491	+0.00(+0.00%)
Jan 22, 2025	1.240	1.272	1.220	1.230	276,556	+0.00(+0.00%)
Jan 21, 2025	1.280	1.295	1.230	1.230	336,022	-0.04(-3.15%)
Jan 17, 2025	1.220	1.280	1.220	1.270	205,988	+0.07(+5.83%)
Jan 16, 2025	1.280	1.289	1.200	1.200	544,452	-0.07(-5.51%)
Jan 15, 2025	1.220	1.300	1.210	1.270	758,293	+0.05(+4.10%)
Jan 14, 2025	1.130	1.250	1.130	1.220	495,667	+0.09(+7.96%)
Jan 13, 2025	1.160	1.170	1.110	1.130	461,907	-0.05(-4.24%)
Jan 10, 2025	1.140	1.180	1.110	1.180	514,804	+0.06(+5.36%)
Jan 08, 2025	1.190	1.190	1.120	1.120	600,608	-0.06(-5.08%)
Jan 07, 2025	1.230	1.250	1.170	1.180	296,519	-0.04(-3.28%)
Jan 06, 2025	1.280	1.299	1.210	1.220	375,395	-0.06(-4.69%)
Jan 03, 2025	1.250	1.309	1.220	1.280	653,676	+0.02(+1.59%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Sachem Capital Corp. Common Shares (NY: SACH )

Historical Prices