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)

1.230 +0.040 (+3.36%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2025	1.190	1.250	1.170	1.230	547,413	+0.04(+3.36%)
Jun 12, 2025	1.180	1.200	1.140	1.190	320,073	+0.01(+0.85%)
Jun 11, 2025	1.190	1.190	1.160	1.180	169,535	+0.01(+0.85%)
Jun 10, 2025	1.210	1.211	1.150	1.170	266,242	-0.03(-2.50%)
Jun 09, 2025	1.130	1.219	1.130	1.200	413,928	+0.09(+8.11%)
Jun 06, 2025	1.130	1.150	1.110	1.110	149,797	-0.02(-1.77%)
Jun 05, 2025	1.000	1.150	1.000	1.130	528,928	+0.14(+13.89%)
Jun 04, 2025	0.9995	1.000	0.9723	0.9922	124,760	+0.01(+1.07%)
Jun 03, 2025	0.9900	0.9998	0.9550	0.9817	169,173	-0.01(-0.65%)
Jun 02, 2025	0.9800	1.010	0.9777	0.9881	222,600	+0.00(+0.13%)
May 30, 2025	0.9800	0.9977	0.9744	0.9868	120,498	+0.02(+1.75%)
May 29, 2025	0.9700	0.9745	0.9540	0.9698	59,323	-0.00(-0.10%)
May 28, 2025	0.9700	0.9830	0.9400	0.9708	152,501	+0.02(+1.61%)
May 27, 2025	0.9000	0.9600	0.9000	0.9554	152,465	+0.04(+3.85%)
May 23, 2025	0.9200	0.9296	0.9100	0.9200	44,434	+0.00(+0.00%)
May 22, 2025	0.9000	0.9200	0.9000	0.9200	70,493	+0.02(+2.18%)
May 21, 2025	0.9200	0.9454	0.8977	0.9004	141,391	-0.03(-2.86%)
May 20, 2025	0.8500	0.9270	0.8006	0.9269	1,100,885	+0.08(+9.20%)
May 19, 2025	0.9000	0.9100	0.8300	0.8488	814,020	-0.06(-6.73%)
May 16, 2025	0.9600	0.9700	0.9100	0.9100	663,571	-0.03(-3.41%)
May 15, 2025	0.9900	0.9900	0.9226	0.9421	527,157	-0.03(-2.88%)
May 14, 2025	0.9900	0.9997	0.9700	0.9700	144,216	-0.03(-2.73%)
May 13, 2025	0.9800	0.9999	0.9800	0.9972	153,894	+0.02(+1.64%)
May 12, 2025	0.9800	1.000	0.9765	0.9811	153,620	+0.00(+0.47%)
May 09, 2025	0.9764	0.9923	0.9700	0.9765	166,355	+0.02(+1.82%)
May 08, 2025	1.000	1.010	0.9590	0.9590	217,970	-0.01(-1.13%)
May 07, 2025	0.9800	1.010	0.9700	0.9700	210,805	+0.01(+0.76%)
May 06, 2025	1.000	1.007	0.9600	0.9627	400,091	-0.05(-4.68%)
May 05, 2025	1.000	1.020	1.000	1.010	263,858	-0.01(-0.98%)
May 02, 2025	1.010	1.030	1.010	1.020	200,348	+0.01(+0.99%)
May 01, 2025	1.020	1.046	1.000	1.010	159,125	-0.02(-1.94%)
Apr 30, 2025	1.040	1.040	1.010	1.030	223,525	+0.00(+0.00%)
Apr 29, 2025	1.050	1.060	1.030	1.030	81,199	-0.02(-1.90%)
Apr 28, 2025	1.020	1.069	1.020	1.050	118,286	+0.02(+1.94%)
Apr 25, 2025	1.030	1.050	1.010	1.030	230,869	+0.01(+0.98%)
Apr 24, 2025	1.030	1.065	1.020	1.020	132,270	+0.00(+0.00%)
Apr 23, 2025	1.040	1.065	1.020	1.020	142,949	-0.01(-0.97%)
Apr 22, 2025	1.020	1.045	0.9921	1.030	134,415	+0.04(+3.92%)
Apr 21, 2025	1.010	1.035	0.9811	0.9911	133,140	-0.01(-0.76%)
Apr 17, 2025	0.9900	1.060	0.9900	0.9987	328,458	-0.01(-1.12%)
Apr 16, 2025	1.020	1.020	0.9803	1.010	232,749	+0.00(+0.00%)
Apr 15, 2025	1.050	1.050	1.010	1.010	290,876	-0.03(-2.88%)
Apr 14, 2025	1.030	1.055	1.010	1.040	190,674	+0.01(+0.97%)
Apr 11, 2025	0.9900	1.030	0.9707	1.030	267,103	+0.03(+3.00%)
Apr 10, 2025	1.080	1.126	0.9755	1.000	444,961	-0.08(-7.41%)
Apr 09, 2025	1.020	1.080	0.9600	1.080	590,122	+0.06(+5.88%)
Apr 08, 2025	1.060	1.060	1.020	1.020	399,511	+0.00(+0.00%)
Apr 07, 2025	1.020	1.050	0.9600	1.020	913,126	-0.02(-1.92%)
Apr 04, 2025	1.060	1.070	1.000	1.040	802,637	-0.01(-0.95%)
Apr 03, 2025	1.080	1.146	1.030	1.050	735,697	-0.06(-5.41%)
Apr 02, 2025	1.130	1.160	1.110	1.110	309,678	-0.05(-4.31%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Sachem Capital Corp. Common Shares (NY:SACH)

Historical Prices