FinData: Historical Data for AMEX, SACH

Wednesday, 24 April 2024

Sachem Capital Corp.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	3.730	3.810	3.660	3.680	115,100
13/10/22	3.640	3.760	3.600	3.730	130,400
12/10/22	3.730	3.740	3.630	3.690	145,200
11/10/22	3.780	3.840	3.660	3.710	214,800
10/10/22	3.750	3.919	3.745	3.770	271,000
07/10/22	3.620	3.810	3.590	3.710	232,100
06/10/22	3.650	3.760	3.570	3.580	143,000
05/10/22	3.690	3.740	3.560	3.680	161,500
04/10/22	3.530	3.730	3.510	3.710	313,600
03/10/22	3.400	3.460	3.259	3.450	356,800
30/09/22	3.360	3.450	3.250	3.330	352,200
29/09/22	3.490	3.540	3.230	3.260	329,400
28/09/22	3.310	3.550	3.290	3.470	335,200
26/09/22	3.870	3.880	3.500	3.500	421,900
23/09/22	3.970	3.980	3.820	3.910	377,900
22/09/22	4.010	4.039	3.920	3.980	371,400
21/09/22	4.110	4.140	4.020	4.040	152,700
20/09/22	4.110	4.160	4.073	4.090	176,300
19/09/22	4.170	4.260	4.150	4.150	154,000
16/09/22	4.270	4.310	4.140	4.200	324,100
15/09/22	4.400	4.400	4.280	4.280	184,300
14/09/22	4.310	4.400	4.300	4.330	238,000
13/09/22	4.370	4.390	4.310	4.350	287,600
12/09/22	4.420	4.476	4.360	4.360	244,900
09/09/22	4.400	4.510	4.350	4.430	162,000
08/09/22	4.330	4.375	4.290	4.330	169,700
07/09/22	4.340	4.370	4.275	4.340	175,700
06/09/22	4.390	4.480	4.300	4.320	169,300
02/09/22	4.340	4.393	4.279	4.340	193,100
01/09/22	4.400	4.450	4.260	4.300	235,900
31/08/22	4.480	4.494	4.420	4.420	204,600
30/08/22	4.500	4.530	4.420	4.480	221,900
29/08/22	4.460	4.560	4.457	4.500	286,900
26/08/22	4.590	4.610	4.490	4.510	284,300
25/08/22	4.580	4.620	4.550	4.610	285,200
24/08/22	4.620	4.694	4.560	4.580	152,000
23/08/22	4.630	4.660	4.585	4.620	225,700
22/08/22	4.800	4.800	4.580	4.630	363,600
19/08/22	4.890	4.890	4.820	4.850	263,400
18/08/22	5.070	5.070	4.890	4.910	364,200
17/08/22	5.100	5.100	5.000	5.030	161,900
16/08/22	5.080	5.100	5.050	5.100	340,400
15/08/22	4.930	5.105	4.930	5.050	379,400

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%