SACHSachem Capital Corp08/17/2018
LAST:

 4.120
CHANGE:
 0.04
OPEN:
4.150
HIGH:
4.250
ASK:
5.310
VOLUME:
45,000
CHANGE(%):
0.96
PREV:
4.160
LOW:
4.120
BID:
0.010
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/17/184.1504.2504.1204.12045,0000
08/16/184.1504.1704.1504.16020,3000
08/15/184.1904.1904.0804.14039,2000
08/14/184.1504.2504.1504.22063,4000
08/13/184.1404.1404.0804.12017,8000
08/10/184.0504.1104.0504.10022,4000
08/09/184.2004.2004.0404.05049,4000
08/08/184.3504.3504.1504.20047,2000
08/07/184.1004.1304.0804.09011,2000
08/06/184.1654.1654.0904.10045,2000
FUNDAMENTALS
Sector:
Industry:
P/E Ratio:14.98
PEG Ratio:N/A
EPS:0.28
DivYield:10.5
PtB:1.14
PtS:10.07
EBITDA:N/A
Shares:11.10M
Market Cap:45.74M
52wk range:3.30 - 5.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,816100.13
DJI25,6691110.43
SP5002,85090.33
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,180110.91
BDI1,200494.26
HSI30,063-2530.83