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

  • Search Hotels in Sausalito

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

Sachem Capital Corp. Common Shares (NY:SACH)

1.040 -0.010 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, Apr 7, 2026 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 (%)
Apr 07, 2026 1.060 1.070 1.040 1.040 139,076 -0.01(-0.95%)
Apr 06, 2026 1.040 1.070 1.030 1.050 157,855 +0.02(+1.94%)
Apr 02, 2026 1.000 1.030 1.000 1.030 44,738 +0.02(+1.98%)
Apr 01, 2026 1.010 1.030 1.005 1.010 39,745 +0.00(+0.00%)
Mar 31, 2026 1.010 1.040 1.005 1.010 169,342 +0.00(+0.00%)
Mar 30, 2026 1.000 1.070 0.9600 1.010 385,118 +0.03(+3.21%)
Mar 27, 2026 0.9600 0.9900 0.9558 0.9786 139,816 +0.02(+2.40%)
Mar 26, 2026 0.9600 0.9693 0.9402 0.9557 183,873 +0.01(+0.92%)
Mar 25, 2026 0.9500 0.9703 0.9400 0.9470 76,197 +0.01(+0.95%)
Mar 24, 2026 0.9500 0.9899 0.9381 0.9381 86,623 -0.03(-3.04%)
Mar 23, 2026 0.9200 0.9930 0.9200 0.9675 174,052 -0.03(-2.64%)
Mar 20, 2026 0.9400 1.000 0.9010 0.9937 855,426 +0.05(+5.70%)
Mar 19, 2026 0.9800 0.9800 0.9302 0.9401 214,007 -0.02(-2.59%)
Mar 18, 2026 0.9800 1.010 0.9600 0.9651 95,017 -0.01(-1.52%)
Mar 17, 2026 0.9800 1.010 0.9800 0.9800 145,857 -0.00(-0.01%)
Mar 16, 2026 1.020 1.020 0.9405 0.9801 839,164 -0.07(-6.66%)
Mar 13, 2026 1.090 1.100 1.040 1.050 319,925 -0.04(-3.67%)
Mar 12, 2026 1.080 1.100 1.075 1.090 210,510 -0.01(-0.91%)
Mar 11, 2026 1.100 1.110 1.080 1.100 185,892 +0.01(+0.92%)
Mar 10, 2026 1.070 1.100 1.070 1.090 118,325 +0.01(+0.93%)
Mar 09, 2026 1.080 1.100 1.065 1.080 185,123 +0.00(+0.00%)
Mar 06, 2026 1.080 1.100 1.070 1.080 157,990 +0.00(+0.00%)
Mar 05, 2026 1.060 1.118 1.050 1.080 310,319 +0.02(+1.89%)
Mar 04, 2026 1.050 1.070 1.040 1.060 119,429 +0.01(+0.95%)
Mar 03, 2026 1.030 1.050 1.025 1.050 195,508 +0.02(+1.94%)
Mar 02, 2026 1.020 1.040 1.020 1.030 127,434 +0.01(+0.98%)
Feb 27, 2026 1.020 1.030 1.020 1.020 90,714 +0.00(+0.00%)
Feb 26, 2026 1.020 1.030 1.010 1.020 103,482 +0.00(+0.00%)
Feb 25, 2026 1.000 1.020 1.000 1.020 96,918 +0.01(+0.99%)
Feb 24, 2026 1.020 1.020 1.010 1.010 72,815 +0.01(+1.00%)
Feb 23, 2026 1.020 1.020 1.000 1.000 80,347 -0.01(-0.99%)
Feb 20, 2026 1.020 1.020 1.000 1.010 42,083 +0.00(+0.00%)
Feb 19, 2026 1.000 1.025 1.000 1.010 74,141 -0.01(-0.98%)
Feb 18, 2026 1.010 1.030 1.010 1.020 100,334 +0.01(+0.99%)
Feb 17, 2026 1.000 1.030 1.000 1.010 108,577 +0.01(+1.00%)
Feb 13, 2026 1.020 1.030 1.000 1.000 82,681 +0.00(+0.00%)
Feb 12, 2026 1.020 1.048 0.9900 1.000 336,477 -0.03(-2.91%)
Feb 11, 2026 1.030 1.060 1.030 1.030 99,534 +0.00(+0.00%)
Feb 10, 2026 1.050 1.056 1.030 1.030 69,798 +0.00(+0.00%)
Feb 09, 2026 1.020 1.070 1.010 1.030 297,917 +0.02(+1.98%)
Feb 06, 2026 1.020 1.070 1.010 1.010 322,769 +0.00(+0.00%)
Feb 05, 2026 1.020 1.040 1.010 1.010 140,524 -0.02(-1.94%)
Feb 04, 2026 1.030 1.050 1.020 1.030 53,599 +0.00(+0.00%)
Feb 03, 2026 1.050 1.050 1.020 1.030 123,882 -0.02(-1.90%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.