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)

1.090 +0.040 (+3.81%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2025 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 (%)
Dec 05, 2025 1.050 1.140 1.050 1.090 471,698 +0.04(+3.81%)
Dec 04, 2025 1.040 1.070 1.040 1.050 150,636 +0.01(+0.96%)
Dec 03, 2025 1.050 1.070 1.000 1.040 386,613 +0.00(+0.00%)
Dec 02, 2025 1.030 1.050 1.020 1.040 80,966 +0.02(+1.96%)
Dec 01, 2025 1.020 1.045 1.020 1.020 141,448 -0.01(-0.97%)
Nov 28, 2025 1.020 1.080 1.020 1.030 160,363 +0.01(+0.98%)
Nov 26, 2025 1.030 1.060 1.020 1.020 131,903 -0.03(-2.86%)
Nov 25, 2025 1.030 1.060 1.020 1.050 248,422 +0.02(+1.94%)
Nov 24, 2025 0.9900 1.036 0.9900 1.030 59,528 +0.04(+3.76%)
Nov 21, 2025 0.9900 1.020 0.9799 0.9927 143,797 +0.02(+2.06%)
Nov 20, 2025 0.9739 1.009 0.9644 0.9727 248,199 +0.01(+0.93%)
Nov 19, 2025 1.020 1.020 0.9600 0.9637 323,779 -0.06(-5.52%)
Nov 18, 2025 1.040 1.050 1.010 1.020 164,279 -0.02(-1.92%)
Nov 17, 2025 1.060 1.080 1.030 1.040 209,426 -0.01(-0.95%)
Nov 14, 2025 1.030 1.060 1.030 1.050 90,671 +0.00(+0.00%)
Nov 13, 2025 1.040 1.080 1.000 1.050 197,617 +0.00(+0.00%)
Nov 12, 2025 1.040 1.060 1.040 1.050 83,337 +0.01(+0.96%)
Nov 11, 2025 1.050 1.090 1.040 1.040 130,016 -0.03(-2.80%)
Nov 10, 2025 1.050 1.080 1.040 1.070 139,350 +0.01(+0.94%)
Nov 07, 2025 1.050 1.060 1.050 1.060 68,997 +0.00(+0.00%)
Nov 06, 2025 1.050 1.070 1.050 1.060 61,087 +0.00(+0.00%)
Nov 05, 2025 1.060 1.090 1.050 1.060 128,706 +0.00(+0.00%)
Nov 04, 2025 1.090 1.099 1.055 1.060 108,177 -0.02(-1.85%)
Nov 03, 2025 1.090 1.100 1.060 1.080 152,073 -0.01(-0.92%)
Oct 31, 2025 1.050 1.090 1.040 1.090 135,222 +0.03(+2.83%)
Oct 30, 2025 1.060 1.080 1.050 1.060 188,979 +0.00(+0.00%)
Oct 29, 2025 1.090 1.090 1.060 1.060 117,792 -0.03(-2.75%)
Oct 28, 2025 1.080 1.100 1.070 1.090 86,080 +0.00(+0.00%)
Oct 27, 2025 1.120 1.120 1.080 1.090 143,066 -0.01(-0.91%)
Oct 24, 2025 1.090 1.110 1.080 1.100 163,401 +0.02(+1.85%)
Oct 23, 2025 1.090 1.120 1.060 1.080 186,031 -0.02(-1.82%)
Oct 22, 2025 1.080 1.100 1.070 1.100 89,958 +0.01(+0.92%)
Oct 21, 2025 1.090 1.110 1.075 1.090 108,179 -0.01(-0.91%)
Oct 20, 2025 1.050 1.100 1.050 1.100 201,943 +0.05(+4.76%)
Oct 17, 2025 1.060 1.090 1.050 1.050 235,029 -0.04(-3.67%)
Oct 16, 2025 1.120 1.140 1.080 1.090 74,656 -0.03(-2.68%)
Oct 15, 2025 1.110 1.150 1.090 1.120 160,730 +0.01(+0.90%)
Oct 14, 2025 1.070 1.110 1.070 1.110 200,511 +0.04(+3.74%)
Oct 13, 2025 1.080 1.090 1.060 1.070 206,168 -0.01(-0.93%)
Oct 10, 2025 1.120 1.140 1.070 1.080 192,848 -0.04(-3.57%)
Oct 09, 2025 1.140 1.160 1.110 1.120 111,283 -0.02(-1.75%)
Oct 08, 2025 1.120 1.180 1.120 1.140 133,865 +0.03(+2.70%)
Oct 07, 2025 1.150 1.160 1.110 1.110 169,377 -0.03(-2.63%)
Oct 06, 2025 1.160 1.170 1.130 1.140 170,529 -0.03(-2.56%)
Oct 03, 2025 1.120 1.180 1.120 1.170 135,111 +0.04(+3.54%)
Oct 02, 2025 1.160 1.160 1.115 1.130 156,016 -0.02(-1.74%)
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.