SACHEM CAPITAL Stock Price History, SACH Historical Prices

Add to My Stocks
$4.14 $0.04 (0.98%) SACH stock closing price Jun 20, 2018 (Closing)

SACHEM CAPITAL stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with SACHEM CAPITAL P/E ratio, and PS ratio. The stock price was at a 5 year high of $5.33 on Apr 17, 2017 as seen from SACHEM CAPITAL stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 4.1 4.19 4.1 4.14 25,268 9.2 7.56
2018-06-19 4.21 4.21 4.1 4.1 58,876 9.11 7.49
2018-06-18 4.25 4.25 4.11 4.15 17,192 9.22 7.58
2018-06-15 4.15 4.25 3.99 4.25 117,493 9.44 7.76
2018-06-14 3.97 4.2 3.96 4.16 66,325 9.24 7.6
2018-06-13 3.95 3.99 3.92 3.96 23,780 8.8 7.24
2018-06-12 4 4 3.91 3.91 14,243 8.69 7.14
2018-06-11 3.91 4 3.91 4 25,254 8.89 7.31
2018-06-08 3.93 3.95 3.88 3.89 44,620 8.64 7.11
2018-06-07 3.96 3.97 3.89 3.9 8,984 8.67 7.13
2018-06-06 3.91 3.95 3.88 3.88 11,400 8.62 7.09
2018-06-05 3.8 3.9 3.8 3.87 12,846 8.6 7.07
2018-06-04 3.85 3.94 3.82 3.83 39,146 8.51 7
2018-06-01 3.83 3.86 3.81 3.85 2,815 8.56 7.03
2018-05-31 3.82 3.84 3.79 3.84 10,848 8.53 7.02
2018-05-30 3.82 3.85 3.78 3.79 35,693 8.42 6.92
2018-05-29 3.9 3.9 3.78 3.81 14,356 8.47 6.96
2018-05-25 3.86 3.92 3.85 3.89 2,386 8.64 7.11
2018-05-24 3.78 3.85 3.78 3.79 30,114 8.42 6.92
2018-05-23 3.8 3.9 3.75 3.79 78,212 8.42 6.92
2018-05-22 3.82 3.82 3.75 3.79 44,319 8.42 6.92
2018-05-21 3.73 3.81 3.72 3.8 80,065 8.44 6.94
2018-05-18 3.7 3.73 3.66 3.73 29,256 8.29 6.81
2018-05-17 3.63 3.71 3.57 3.7 17,461 8.22 6.76
2018-05-16 3.71 3.73 3.63 3.65 6,149 8.11 6.67
2018-05-15 3.75 3.75 3.67 3.67 54,238 - -
2018-05-14 3.75 3.75 3.75 3.75 5,177 - -
2018-05-11 3.75 3.75 3.73 3.75 31,470 - -
2018-05-10 3.75 3.75 3.71 3.71 12,694 - -
2018-05-09 3.7 3.73 3.68 3.72 28,768 - -
2018-05-08 3.66 3.71 3.66 3.71 1,017 - -
2018-05-07 3.7 3.7 3.65 3.67 7,033 - -
2018-05-04 3.6 3.69 3.6 3.68 27,702 - 6.88
2018-05-03 3.65 3.65 3.6 3.6 5,444 - 6.73
2018-05-02 3.67 3.68 3.6 3.62 15,659 - 6.76
2018-05-01 3.64 3.67 3.53 3.63 30,889 - 6.78
2018-04-30 3.54 3.69 3.5 3.6 25,553 - 6.73
2018-04-27 3.44 3.55 3.42 3.51 24,908 - 6.56
2018-04-26 3.38 3.45 3.37 3.4 21,811 - 6.35
2018-04-25 3.39 3.55 3.39 3.4 32,290 - 6.35
2018-04-24 3.35 3.46 3.35 3.39 44,888 - 6.33
2018-04-23 3.38 3.42 3.32 3.36 20,386 - 6.28
2018-04-20 3.47 3.51 3.38 3.38 12,855 - 6.32
2018-04-19 3.45 3.51 3.38 3.45 45,396 - 6.45
2018-04-18 3.44 3.47 3.36 3.38 44,518 - 6.32
2018-04-17 3.48 3.52 3.42 3.43 22,922 - 6.41
2018-04-16 3.51 3.51 3.49 3.49 2,780 - 6.52
2018-04-13 3.54 3.54 3.46 3.48 5,417 - 6.5
2018-04-12 3.48 3.54 3.43 3.43 8,795 - 6.41
2018-04-11 3.66 3.67 3.4 3.55 37,110 - 6.63
2018-04-10 3.67 3.73 3.63 3.67 43,095 - 6.86
2018-04-09 3.58 3.68 3.48 3.58 77,433 - 6.69
2018-04-06 3.54 3.58 3.53 3.56 16,471 - 6.65
2018-04-05 3.48 3.61 3.47 3.52 47,202 - 6.58
2018-04-04 3.35 3.49 3.35 3.49 12,724 - 6.52
2018-04-03 3.6 3.66 3.35 3.35 123,310 - 6.26
2018-04-02 3.44 3.44 3.36 3.37 36,180 - 6.3
2018-03-30 0 0 0 3.47 0 - -
2018-03-29 3.46 3.48 3.41 3.47 17,591 - 6.48
2018-03-28 3.55 3.56 3.4 3.48 20,800 - 6.5
2018-03-27 3.59 3.59 3.41 3.5 15,282 - 6.54
2018-03-26 3.62 3.69 3.4 3.52 36,315 - 6.57
2018-03-23 3.49 3.51 3.37 3.41 96,277 - 6.37
2018-03-22 3.5 3.53 3.5 3.51 10,615 - 6.56
2018-03-21 3.5 3.51 3.44 3.47 58,095 - 6.48
2018-03-20 3.42 3.55 3.4 3.54 39,264 - 6.62
2018-03-19 3.53 3.59 3.33 3.33 55,618 - 6.22
2018-03-16 3.36 3.46 3.36 3.4 51,180 - 6.35
2018-03-15 3.4 3.4 3.37 3.38 35,227 - 6.32
2018-03-14 3.5 3.5 3.35 3.36 89,024 - 6.28
2018-03-13 3.57 3.62 3.44 3.45 27,533 - 6.45
2018-03-12 3.47 3.55 3.45 3.52 65,560 - 6.58
2018-03-09 3.49 3.49 3.39 3.42 27,722 - 6.39
2018-03-08 3.46 3.46 3.34 3.37 34,417 - 6.3
2018-03-07 3.39 3.47 3.35 3.35 23,351 - 6.26
2018-03-06 3.34 3.46 3.34 3.35 25,576 - 6.26
2018-03-05 3.4 3.48 3.3 3.3 50,791 - 6.17
2018-03-02 3.36 3.44 3.36 3.43 21,639 - 6.41
2018-03-01 3.4 3.53 3.34 3.39 21,415 - 6.33
2018-02-28 3.4 3.57 3.36 3.42 21,683 - 6.39
2018-02-27 3.5 3.56 3.31 3.34 54,941 - 6.24
2018-02-26 3.54 3.56 3.48 3.48 22,019 - 6.5
2018-02-23 3.55 3.66 3.51 3.52 29,325 - 6.58
2018-02-22 3.51 3.6 3.45 3.53 91,664 - 6.59
2018-02-21 3.57 3.59 3.55 3.56 17,944 - 6.65
2018-02-20 3.58 3.67 3.56 3.59 9,009 - 6.71
2018-02-19 0 0 0 3.62 0 - -
2018-02-16 3.73 3.73 3.61 3.62 16,231 - 6.76
2018-02-15 3.7 3.72 3.6 3.7 11,033 - 6.91
Get more Data

SACHEM CAPITAL Stock History Chart

View SACH PE ratio, PS ratio stocks charts and compare with peers.
SACH Chart
Note: Compare SACHEM CAPITAL stock price history with the index and industry peers.

SACHEM CAPITAL Stock Price History: Past 5 years

Max Stock Price5.33Apr 17,2017
Min Stock Price3.3Mar 05,2018
Avg Stock Price4.34

SACHEM CAPITAL Historical PE ratio: Past 5 years

Max PE Ratio9.44Jun 15,2018
Min PE Ratio8.11May 16,2018
Avg PE Ratio8.67

SACHEM CAPITAL Historical PS ratio: Past 5 years

Max PS Ratio9.75Nov 02,2017
Min PS Ratio6.17Mar 05,2018
Avg PS Ratio7.19

SACH Industry Peers

Company Price Change (%)
Tmsr Holding Co (TMSR)80.62 (8.4%)
Mogo Fin Tech (MOGO)2.910.03 (1.04%)
Emergent Capital (EMGC)0.280 (0%)
Alimco Finl Cp (ALMC)120 (0%)

We provide SACHEM CAPITAL share price history along with PE ratio and PS ratio for doing SACHEM CAPITAL fundamental analysis. SACHEM CAPITAL stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 25,268 typically implies breaking news or earnings release. SACH stock saw a high of $4.19, and a low of $4.1 on last trading day. Looking at SACHEM CAPITAL stock history data, the P/S ratio was at a low of 6.17 on Mar 05, 2018.