SACHEM CAPITAL Stock Price History, SACH Historical Prices

Add to My Stocks
$4.68 $0.16 (3.54%) SACH stock closing price Sep 22, 2017 (Closing)

SACHEM CAPITAL stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and SACHEM CAPITAL P/E ratio data for the stock. The stock price was at a 5 year high of 5.33 on 17 Apr, 2017 as seen from SACHEM CAPITAL stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-214.544.604.524.524009N/AN/A
2017-09-204.554.654.514.513239N/AN/A
2017-09-194.554.634.414.4111785N/AN/A
2017-09-184.684.684.424.4210923N/AN/A
2017-09-154.554.744.404.4015793N/AN/A
2017-09-134.904.904.614.6111083N/AN/A
2017-09-084.865.004.775.009313N/AN/A
2017-09-054.934.944.804.942302N/AN/A
2017-09-014.674.954.654.952325N/AN/A
2017-08-314.804.924.654.656866N/AN/A
2017-08-284.604.944.604.792156N/AN/A
2017-08-254.804.984.654.651309N/AN/A
2017-08-244.715.004.715.0036555N/AN/A
2017-08-234.535.004.535.004075N/AN/A
2017-08-224.935.004.925.00806N/AN/A
2017-08-214.785.004.785.001688N/AN/A
2017-08-184.854.994.604.9515956N/AN/A
2017-08-154.604.844.504.6028900N/AN/A
2017-08-144.644.854.634.853622N/AN/A
2017-08-114.784.854.784.783360N/AN/A
2017-08-104.554.904.404.909676N/AN/A
2017-08-074.554.854.254.8513847N/AN/A
2017-08-034.964.964.814.962453N/AN/A
2017-08-024.925.004.654.946899N/AN/A
2017-07-285.005.004.855.009333N/AN/A
2017-07-264.245.024.175.00104474N/AN/A
2017-07-254.204.224.054.1530283N/AN/A
2017-07-144.654.654.654.65150N/AN/A
2017-07-134.554.624.454.558450N/AN/A
2017-07-124.724.734.654.6513089N/AN/A
2017-07-114.854.854.724.721342N/AN/A
2017-07-104.965.004.874.942046N/AN/A
2017-07-064.714.844.664.7747750N/AN/A
2017-07-054.754.844.734.731033N/AN/A
2017-07-034.754.884.754.85507N/AN/A
2017-06-304.674.894.664.726002N/AN/A
2017-06-294.754.834.744.74315N/AN/A
2017-06-284.704.804.704.801743N/AN/A
2017-06-274.804.914.804.801734N/AN/A
2017-06-264.864.874.864.86452N/AN/A
2017-06-234.664.904.654.882709N/AN/A
2017-06-224.614.794.614.791907N/AN/A
2017-06-214.564.854.564.698827N/AN/A
2017-06-204.464.734.464.731424N/AN/A
2017-06-194.754.834.424.5451546N/AN/A
2017-06-164.905.004.704.7019070N/AN/A
2017-06-154.715.004.714.9110125N/AN/A
2017-06-144.954.984.754.7515069N/AN/A
2017-06-134.905.054.905.0021907N/AN/A
2017-06-124.885.054.864.868875N/AN/A
2017-06-095.025.034.854.993612N/AN/A
2017-06-084.965.104.965.101332N/AN/A
2017-06-074.905.104.894.8911512N/AN/A
2017-06-064.985.054.945.042905N/AN/A
2017-06-055.005.044.905.0016522N/AN/A
2017-06-024.805.054.805.005768N/AN/A
2017-06-015.055.054.894.89665N/AN/A
2017-05-314.855.054.855.001491N/AN/A
2017-05-304.954.954.904.901835N/AN/A
2017-05-290.000.000.005.000N/AN/A
2017-05-265.005.005.005.00303N/AN/A
2017-05-254.755.004.754.9427537N/AN/A
2017-05-244.855.004.794.803242N/AN/A
2017-05-234.755.014.754.9513010N/AN/A
2017-05-224.904.904.904.90146N/AN/A
2017-05-194.914.914.914.91480N/AN/A
2017-05-185.005.004.954.95616N/AN/A
2017-05-174.654.994.654.9412023N/AN/A
2017-05-164.904.904.824.86633N/AN/A
2017-05-154.704.984.704.922624N/AN/A
2017-05-124.764.994.734.9911546N/AN/A
2017-05-114.784.824.764.797900N/AN/A
2017-05-104.994.994.814.813231N/AN/A
2017-05-094.814.944.704.9118389N/AN/A
2017-05-085.005.004.804.859438N/AN/A
2017-05-054.974.994.974.99384N/AN/A
2017-05-040.000.000.004.9441N/AN/A
2017-05-034.955.054.904.946007N/AN/A
2017-05-025.035.084.965.0013579N/AN/A
2017-05-015.025.125.025.071398N/AN/A
2017-04-285.105.225.105.187875N/AN/A
2017-04-275.205.335.135.156742N/AN/A
2017-04-265.115.275.115.126173N/AN/A
2017-04-255.135.275.135.155851N/AN/A
2017-04-245.145.305.145.1911910N/AN/A
2017-04-215.205.205.205.20252N/AN/A
2017-04-205.335.355.075.306309N/AN/A
2017-04-195.335.355.255.2816074N/AN/A
2017-04-185.345.345.235.328890N/AN/A
Get more Data

SACHEM CAPITAL Stock 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 Historical Prices: Past 5 years

Max Stock Price 5.33 Apr 17,2017
Min Stock Price 4.05 Jul 20,2017
Avg Stock Price 4.92

SACH Industry Peers

Company Price Change (%)
Athens Bancshares (AFCB)37.50 (0%)
Emergent Capital (EMGC)0.430.01 (2.27%)
Alimco Finl Cp (ALMC)12.260 (0%)
Atlanticus (ATLC)2.430.02 (0.83%)

SACHEM CAPITAL historical quotes helps an investor analyze a company's history and do SACHEM CAPITAL stock analysis . SACHEM CAPITAL stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 4.52 and 4009 shares of SACH were traded on 21 Sep, 2017. .