Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,123.3
-21.0 (-0.67%)

 

  • STI Straits Times Index
    3,123.3
    -21.0 (-0.67%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,582.5
    4.9 (0.31%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,231.0
    217.2 (0.78%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,462.8
    20.9 (0.61%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,147.5
    -461.1 (-1.61%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,975.8
    -
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,387.6M
  • Value: 1,468.2M
  • Rise: 151
  • Fall: 160
  • Unch: 465

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Sembcorp Marine0.191+0.001
Golden Agri-Res0.275+0.015
Advanced Systems0.001-
Jiutian Chemical0.098+0.003
AP Strategic0.003+0.001
ThaiBev0.695-0.015
Suntec Reit1.490-0.010
Singtel2.410-0.010
Shen Yao0.009-
VCPlus0.028-0.001

World Indices

World Indices
Name Last Change
Nasdaq 13,389.4 -12.4
HSI 28,231.0 +217.2
HSCEI 10,556.6 +125.0
Jakarta 5,975.8
Nikkei 225 28,147.5 -461.1
SSE Comp 3,462.8 +20.9
Shanghai A 3,629.5 +21.9
Shanghai B 251.3 +1.1
KOSPI 3,161.7 -47.8

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

SACHEM CAPITAL CORP SACHEM CAPITAL CORP.
Updated on 11 May 2021 (End of trading day)
Last (USD): 5.190 Change: -0.040 High: 5.290 Remarks: -
Change (%): -0.76 Low: 5.120
Open 5.240 Yesterday's Close 5.23
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 168,916 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPU (USD) a 0.81004 Trailing EPU (USD) e 0.81004 NAV (USD) b 7.2881
PE a 6.407 Trailing PE f 6.407 Price / NAV b 0.7121
Distribution (USD) d 0.717368 Cash In Hand (USD) g 1.7480 Issued & Paid-up Units c 22,308,300
Distribution Yield (%) d 13.822 Price / Cash In Hand g 2.969 Treasury Shares h n.a.
Market Cap (M) 57.625 Enterprise Value (M) 139.700
Piotroski F Score 3 Exchange Code SACH Par Value ( $ ) n.a.
52 Weeks Volatility (%) 37.06 Free Float (%) 85.6
Sector & Industry Finance - Real Estate Investment Trusts
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of units.
  2. Based on latest results announcement (Full Year, Half Year or Interim), excluding the carrying value of "Other Unitholders' Funds" and adjusted for the illustrative financial effects of corporate actions (if applicable) and the current number of units.
  3. Rounded to the nearest thousand. Updated on 05 Apr 2021. Please click here for more information.
  4. Distribution is based on latest Full Year results announcement, adjusted for current number of units and excludes special distribution.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of units.
  6. Based on trailing EPU.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of units.
  8. Treasury shares is not applicable to REITS.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Distribution Yield (%)d
Reference SACHEM CAPITAL CORP NYSE American 57.625 6.407 6.407 0.7121 13.822
Industry Real Estate Investment Trusts NYSE American 122.646 48.261 47.439 1.0666 5.536
Local Peer FRANKLIN STREET PROPERTIES CORP/MA NYSE American 538.300 16.504 16.505 0.7008 7.178
Local Peer BLUEROCK RESIDENTIAL GROWTH REIT NYSE American 231.276 - - -0.2911 6.189
Local Peer POWER REIT NYSE American 74.578 34.338 26.167 1.8262 -
Local Peer INNSUITES HOSPITALITY TRUST NYSE American 64.535 - - 9.8552 0.287
Local Peer INCOME OPPORTUNITY REALTY INVESTORS NYSE American 51.683 12.265 12.265 0.4948 -
Local Peer CONDOR HOSPITALITY TRUST INC NYSE American 43.447 - - 0.7739 -
Local Peer REGIONAL HEALTH PROPERTIES INC NYSE American 30.080 - - -0.2645 -
Local Peer HMG COURTLAND PROPERTY INC NYSE American 12.293 - - 0.6408 -
Global Peer AMERICAN TOWER CORP NYSE 112,232.827 66.386 58.436 28.9006 1.793
Global Peer PROLOGIS INC NYSE 85,957.548 58.008 63.292 2.6962 2.047
Global Peer CROWN CASTLE INTERNATIONAL CORP NYSE 78,753.662 78.833 79.389 8.8259 2.698
Global Peer PUBLIC STORAGE NYSE 47,999.965 35.459 33.793 47.3864 0.411
Global Peer SIMON PROPERTY GROUP INC NYSE 46,052.657 37.517 37.517 15.5830 4.220
Global Peer DIGITAL REALTY TRUST INC NYSE 41,858.056 123.157 79.482 2.6624 2.830
Global Peer SUN COMMUNITIES INC NYSE 36,640.636 76.166 187.455 6.3932 0.914
Global Peer SBA COMMUNICATIONS CORP NASDAQ 31,868.600 1,322.128 228.585 -6.3166 0.641
Global Peer WELLTOWER INC NYSE 30,516.610 - - 1.9316 3.693
Global Peer WEYERHAEUSER COMPANY NYSE 29,698.883 37.263 22.364 3.1838 1.283
Other Global Peers EQUITY RESIDENTIAL (NYSE), GOODMAN GROUP (ASX), AVALONBAY COMMUNITIES INC (NYSE), ALEXANDRIA REAL ESTATE EQUITIES (NYSE), REALTY INCOME CORP (NYSE), UDR INC (NYSE), REGENCY CENTERS CORP (NASDAQ), VENTAS INC (NYSE), EXTRA SPACE STORAGE INC (NYSE), LINK REIT (HKEx), INVITATION HOMES INC (NYSE), ESSEX PROPERTY TRUST INC (NYSE), MID-AMERICA APARTMENT COMMUNITIES (NYSE), BOSTON PROPERTIES INC (NYSE), BROOKFIELD PPTY REIT INC (NASDAQ), HEALTHPEAK PROPERTIES INC (NYSE), DUKE REALTY CORPORATION (NYSE), EQUITY LIFESTYLE PROPERTIES INC (NYSE), WP CAREY INC (NYSE), ANNALY CAPITAL MANAGEMENT INC (NYSE), MEDICAL PROPERTIES TRUST INC (NYSE), HOST HOTELS & RESORTS INC (NASDAQ), IRON MOUNTAIN INC (NYSE), CAMDEN PROPERTY TRUST (NYSE), AMERICAN HOMES 4 RENT (NYSE), DOUGLAS EMMETT INC (NYSE), GAMING & LEISURE P (NASDAQ), VEREIT INC (NYSE), MGM GROWTH PROPERTIES LLC (NYSE), LAMAR ADVERTISING CO (NASDAQ), CapLand IntCom T (SGX), AMERICOLD REALTY TRUST (NYSE), AGNC INVESTMENT CORP (NASDAQ), VORNADO REALTY TRUST (NYSE), KIMCO REALTY CORP (NYSE), STORE CAPITAL CORPORATION (NYSE), FEDERAL REALTY INVESTMENT TRUST (NYSE), HIGHWOODS PROPERTIES INC (NYSE), Ascendas Reit (SGX), CUBESMART (NYSE), DEXUS (ASX), STOCKLAND (ASX), CYRUSONE INC (NASDAQ), PS BUSINESS PARKS INC CALIF (NYSE), OMEGA HEALTHCARE INVESTORS (NYSE), NATIONAL RETAIL PROPERTIES INC (NYSE), KILROY REALTY CORP (NYSE), LIFE STORAGE INC (NYSE), REXFORD INDUSTRIAL REALTY INC (NYSE), STARWOOD PROPERTY TRUST INC (NYSE), GPT GROUP (ASX), NATIONAL STORAGE AFFILIATES TRUST (NYSE), BRIXMOR PROPERTY GROUP INC (NYSE), APARTMENT INCOME REIT CORP (NYSE), FIRST INDUSTRIAL REALTY TRUST (NYSE), COLONY CAPITAL INC (NYSE), AMERICAN CAMPUS COMMUNITIES INC (NYSE), Mapletree Log Tr (SGX), HEALTHCARE TRUST OF AMERICA INC (NYSE), EASTGROUP PROPERTIES INC (NYSE), STAG INDUSTRIAL INC (NYSE), VICINITY CENTRES (ASX), SPIRIT REALTY CAPITAL INC (NYSE), COUSINS PROPERTIES INC (NYSE), RAYONIER INC (NYSE), CHARTER HALL GROUP (ASX), PARK HOTELS & RESORTS INC (NYSE), Mapletree Com Tr (SGX), SL GREEN RLTY CORP (NYSE), CORESITE REALTY CORP (NYSE), NEW RESIDENTIAL INVT CORP (NYSE), Mapletree Ind Tr (SGX), QTS REALTY TRUST INC (NYSE), JBG SMITH PROPERTIES (NYSE), BLACKSTONE MORTGAGE TRUST INC (NYSE), AGREE REALTY CORP (NYSE), HEALTHCARE REALTY TRUST INC (NYSE), TERRENO REALTY CORP (NYSE), POTLATCHDELTIC CORPORATION (NASDAQ), RYMAN HOSPITALITY PPTYS INC (NYSE), RETAIL OPPORTUNITY INVESTMENTS CORP (NASDAQ), WEINGARTEN REALTY INVESTORS (NYSE), INNOVATIVE INDUSTRIAL PROPERTES INC (NYSE), HUDSON PAC PPTYS INC (NYSE), PHYSICIANS REALTY TRUST (NYSE), SABRA HEALTH CARE REIT INC (NASDAQ), Frasers L&C Tr (SGX), HANNON ARMSTRONG SUSTAINABLE INFL (NYSE), SAFEHOLD INC (NYSE), EPR PROPERTIES (NYSE), LEXINGTON REALTY TRUST (NYSE), APPLE HOSPITALITY REIT INC (NYSE), OUTFRONT MEDIA INC (NYSE), Keppel Reit (SGX), EQUITY COMMONWEALTH (NYSE), Suntec Reit (SGX), NATIONAL HEALTH INVESTORS (NYSE), BROADSTONE NET LEASE INC (NYSE), Keppel DC Reit (SGX), CORPORATE OFFICE PROPERTIES TRUST (NYSE), CHIMERA INVESTMENT CORPORATION (NYSE), Frasers Cpt Tr (SGX), KLCC (Bursa), SITE CENTERS CORP (NYSE), PEBBLEBROOK HOTEL TRUST (NYSE), MACERICH CO (NYSE), Mapletree NAC Tr (SGX), SUNSTONE HOTEL INVESTORS INC (NYSE), PARAMOUNT GROUP INC (NYSE), RLJ LODGING TR (NYSE), RETAIL PROPERTIES OF AMERICA INC (NYSE), UNITI GROUP INC (NASDAQ), NEXPOINT RESIDENTIAL TRUST INC (NYSE), Ascott Trust (SGX), ARBOR REALTY TRUST INC (NYSE), BRANDYWINE REALTY TRUST / OPER PTNR (NYSE), URBAN EDGE PROPERTIES (NYSE), GROWTHPOINT PROPERTIES AUSTRALIA (ASX), PIEDMONT OFFICE REALTY TRUST INC (NYSE), CARETRUST REIT INC (NASDAQ), CHARTER HALL LONG WALE REIT (ASX), XENIA HOTELS & RESORTS INC (NYSE), BWP TRUST (ASX), AMERICAN ASSETS TRUST INC (NYSE), APOLLO COMMERCIAL RL ESTATE FIN INC (NYSE), FOUR CORNERS PROPERTY TRUST INC (NYSE), SHOPPING CENTRE AUS PROPERTY GROUP (ASX), DIAMONDROCK HOSPITALITY CO (NYSE), COLUMBIA PROPERTY TRUST INC (NYSE), FORTUNE REIT (HKEx), EMPIRE ST RLTY TR INC (NYSE), WASHINGTON REAL ESTATE INVEST TRUST (NYSE), ABACUS PROPERTY GROUP (ASX), EASTERLY GOVERNMENT PROPERTIES INC (NYSE), ACADIA REALTY TRUST (NYSE), ParkwayLife Reit (SGX), TWO HARBORS INVESMENT CORP (NYSE), PENNYMAC MORTGAGE INVESTMENT TRUST (NYSE), CROMWELL PROPERTY GROUP (ASX), MFA FINANCIAL INC (NYSE), MONMOUTH REAL ESTATE INVT CORP (NYSE), SERVICE PROPERTIES TRUST (NASDAQ), GLOBAL NET LEASE INC (NYSE), SPHREIT (SGX), KITE REALTY GROUP TRUST (NYSE), TANGER FACTORY OUTLET CENTERS (NYSE), YUEXIU REIT (HKEx), INDEPENDENCE REALTY TRUST INC (NYSE), NEW YORK MORTGAGE TRUST INC (NASDAQ), CHARTER HALL RETAIL REIT UNITS (ASX), OUE Com Reit (SGX), NATIONAL STORAGE REIT (ASX), INDUSTRIAL LOGISTICS PPTYS TR (NASDAQ), ARMADA HOFFLER PPTYS INC (NYSE), LTC PROPERTIES INC (NYSE), CPNREIT (SET), WAYPOINT REIT (ASX), MACK CALI REALTY CORP (NYSE), CENTURIA INDUSTRIA (ASX), CapLand China T (SGX), IGBREIT (Bursa), INGENIA COMMUNITIES GROUP (ASX), ALEXANDER S INC (NYSE), GETTY REALTY CORP (NYSE), BROADMARK REALTY CAPITAL INC (NYSE), ISTAR INC (NYSE), OFFICE PROPERTIES INCOME TRUST (NASDAQ), ALEXANDER & BALDWIN INC (NYSE), AVENTUS GROUP (ASX), FTREIT (SET), REDWOOD TRUST INC (NYSE), SUNREIT (Bursa), COMMUNITY HEALTHCARE TRUST INC (NYSE), Ascendas-iTrust (SGX), TLGF (SET), COLONY CREDIT REAL ESTATE INC (NYSE), KKR REAL ESTATE FINANCE TRUST INC (NYSE), WHART (SET), CDL HTrust (SGX), LPF (SET), ESR-REIT (SGX), AMERICAN FINANCE TRUST INC (NASDAQ), APARTMENT INVESTMENT & MANAGEMENT (NYSE), RPT REALTY (NYSE), SAUL CENTERS INC (NYSE), SUMMIT HOTEL PROPERTIES INC (NYSE), READY CAPITAL CORPORATION (NYSE), PAVREIT (Bursa), U M H PROPERTIES INC (NYSE), CENTERSPACE (NYSE), CORECIVIC INC (NYSE), TPG RE FINANCE TRUST INC (NYSE), DIVERSIFIED HEALTHCARE TRUST (NASDAQ), CHARTER HALL SOCIAL INFRASTRUCTURE (ASX), ARENA REIT (ASX), GLOBAL MEDICAL REIT INC (NYSE), Far East HTrust (SGX), StarhillGbl Reit (SGX), UNIVERSAL HEALTH REALTY (NYSE), Prime US ReitUSD (SGX), CENTURIA OFFICE REIT (ASX), INVESCO MORTGAGE CAPITAL INC (NYSE), IMPACT (SET), ARMOUR RESIDENTIAL REIT INC (NYSE), ARA LOGOS Log Tr (SGX), Sasseur Reit (SGX), NETSTREIT CORP (NYSE), GLADSTONE COMMERCIAL CORP (NASDAQ), Frasers HTrust (SGX), AIMS APAC Reit (SGX), URSTADT BIDDLE PROPERTIES (NYSE), GEO GROUP INC(THE) (NYSE), ALE PROPERTY GROUP (ASX), REGAL REIT (HKEx), SERITAGE GROWTH PPTYS (NYSE), IRONGATE GROUP (ASX), GRANITE POINT MORTGAGE TRUST INC (NYSE), HOMECO DAILY NEEDS REIT (ASX), Lendlease Reit (SGX), AXREIT (Bursa), RURAL FUNDS GROUP (ASX), CAPSTEAD MTGE.CORP (NYSE), GLADSTONE LAND CORP (NASDAQ), CHATHAM LODGING TRUST (NYSE), DYNEX CAPITAL INC (NYSE), CATCHMARK TIMBER TRUST INC (NYSE), PLYMOUTH INDUSTRIAL REIT INC (NYSE), COREPOINT LODGING INC (NYSE), NEW SENIOR INVESTMENT GROUP INC (NYSE), APN INDUSTRIA REIT (ASX), ONE LIBERTY PROPERTIES (NYSE), ORCHID ISLAND CAPITAL INC (NYSE), PREFERRED APARTMENT COMMUNITIES INC (NYSE), HERSHA HOSPITALITY TRUST (NYSE), CITY OFFICE REIT INC (NYSE), GDI PROPERTY GROUP (ASX), FARMLAND PARTNERS INC (NYSE), IREIT Global (SGX), EliteComREIT GBP (SGX), EC World Reit (SGX), HOTEL PROPERTY INVESTMENTS (ASX), SPF (SET), CMC REIT (HKEx), WHITESTONE REIT (NYSE), RETAIL VALUE INC (NYSE), Lippo Malls Tr (SGX), YTLREIT (Bursa), APN CONVENIENCE RETAIL REIT (ASX), UtdHampshReitUSD (SGX), POSTAL REALTY TRUST INC (NYSE), First Reit (SGX), Sabana Reit (SGX), ASHFORD HOSPITALITY TRUST INC (NYSE), CMMT (Bursa), AUSTRALIAN UNITY OFFICE FUND NPV (ASX), BRAEMAR HOTELS & RESORTS INC (NYSE), BRT APARTMENTS CORP (NYSE), CTO RTLY GROWTH INC NEW (NYSE), ARA HTrust USD (SGX), CPTGF (SET), GVREIT (SET), RREEF CCT REIT (HKEx), NEW CENT REIT (HKEx), CARINDALE PROPERTY (ASX), ALAQAR (Bursa), SENTRAL (Bursa), BOFFICE (SET), BHG Retail Reit (SGX), CEDAR REALTY TRUST INC (NYSE), WESTERN ASSET MORTGAGE CAPITAL (NYSE), HREIT (SET), UOAREIT (Bursa), VITALHARVEST FREEHOLD TRUST (ASX), TPRIME (SET), AG MORTGAGE INVESTMENT TRUST INC (NYSE), TRANSCONTINENTAL REALTY INVESTMENTS (NYSE), WOTSO PROPERTY (ASX), ELANOR COMMERCIAL PROPERTY FUND (ASX), CHERRY HILL MORTGAGE INV CORP (NYSE), ALLY (SET), LHSC (SET), AIMIRT (SET), 360 CAPITAL GROUP (ASX), CIM COMMERICAL TRUST CORPORATION (NASDAQ), ELLINGTON RESIDENTIAL MTG REIT (NYSE), ACRES COMMERCIAL REALTY CORP (NYSE), CLIPPER REALTY INC (NYSE), ARLINGTON ASSET INVESTMENT CORP (NYSE), PENNSYLVANIA REAL ESTAT INVES TRUST (NYSE), Eagle HTrust USD (SGX), B-WORK (SET), ELANOR RETAIL PROPERTY FUND (ASX), AMATAR (SET), NEXPOINT REAL ESTATE FINANCE INC (NYSE), 360 CAPITAL REIT (ASX), KIPREIT (Bursa), SPRIME (SET), ARREIT (Bursa), LUMENT FINANCE TRUST INC (NYSE), NEW YORK CITY REIT INC (NYSE), ALSREIT (Bursa), PPF (SET), US MASTERS RESIDENTIAL PROPERTY FD (ASX), ATRIUM (Bursa), PROSPECT (SET), AMFIRST (Bursa), SRIPANWA (SET), HEKTAR (Bursa), MANHATTAN BRIDGE (NASDAQ), WASHINGTON PRIME GROUP INC (NYSE), WHABT (SET), SOTHERLY HOTELS INC (NASDAQ), AIMCG (SET), AUCKLAND REAL ESTATE TRUST (ASX), TREMONT MORTGAGE TRUST (NASDAQ), GLOBAL SELF STORAGE INC (NASDAQ), GAHREIT (SET), SIRIP (SET), M-II (SET), TWRREIT (Bursa), AIMS PROPERTY SECURITIES FUND NPV UNITS (ASX), WHEELER REAL ESTATE INVT TR INC (NASDAQ), AIMS Property (SGX), PRESIDIO PPTY TR INC (NASDAQ), SSTRT (SET), BLACKWALL LIMITED (ASX), MEDALIST DIVERSIFIED REIT INC (NASDAQ), Trimitra Propertindo Tbk. (IDX), MNIT2 (SET), FAT PROPHETS GLOBAL PROPERTY FUND NPV (ASX), M-PAT (SET), MIT (SET), AGRICULTURAL LAND TRUST (ASX), DIRE Ciptadana Properti Ritel Indonesia (IDX), CromwellReitEUR (SGX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Distribution Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDistribution ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+0.030
+0.58 %
10 Days -+0.090
+1.76 %
20 Days -+0.040
+0.78 %
Medium Term Return 3 Months 0.120+0.510
+13.46 %
6 Months 0.240+1.070
+31.80 %
1 Year 34.440+2.760
+1530.86 %
Long Term Return 2 Years 34.800+0.550
+761.85 %
3 Years 35.320+1.540
+1009.86 %
Annualised Return Annualised --
+123.06 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and distributions paid to show the total return to the shareholder expressed as a percentage.

Price Movements

1 Year Range 2.260 - 5.680 Change From 1 Year Low +2.930 % Change From 1 Year Low (%) +129.65
Change From 1 Year High -0.490 % Change From 1 Year High (%) -8.63
2 Years Range 1.200 - 5.700 Change From 2 Years Low +3.990 % Change From 2 Years Low (%) +332.50
Change From 2 Years High -0.510 % Change From 2 Years High (%) -8.95
5 Years Range 1.200 - 5.700 Change From 5 Years Low +3.990 % Change From 5 Years Low (%) +332.50
Change From 5 Years High -0.510 % Change From 5 Years High (%) -8.95
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Sachem Capital Corp. is a real estate finance company, which engages in the provision of real estate investment trust services. The firm specializes in originating, underwriting, funding, servicing, and managing services for a portfolio of short-term loans. It offers short-term, secured, and non-banking loans to real estate investors to fund their acquisition, renovation, rehabilitation, or development of residential and commercial properties. The company was founded by Jeffrey C. Villano and John L. Villano in January 2016 and is headquartered in Branford, CT.

Historical Price Data

Date Open High Low Close Volume VWAP
11 May 2021 5.240 5.290 5.120 5.190 168,916 -
10 May 2021 5.200 5.290 5.200 5.230 139,241 -
07 May 2021 5.100 5.210 5.100 5.190 106,484 -
06 May 2021 5.180 5.193 5.080 5.120 145,089 -
05 May 2021 5.130 5.160 5.030 5.160 83,638 -
04 May 2021 5.180 5.180 5.050 5.100 179,863 -
03 May 2021 5.170 5.233 5.150 5.190 219,671 -
30 Apr 2021 5.110 5.200 5.110 5.130 236,481 -
29 Apr 2021 5.130 5.215 5.080 5.110 188,608 -
28 Apr 2021 5.230 5.270 5.100 5.100 253,865 -
27 Apr 2021 5.120 5.225 5.120 5.220 300,720 -
26 Apr 2021 5.060 5.120 5.050 5.100 312,982 -
23 Apr 2021 4.950 5.070 4.950 5.060 205,614 -
22 Apr 2021 5.030 5.040 4.950 4.960 221,624 -
21 Apr 2021 5.000 5.075 4.980 5.030 189,205 -
20 Apr 2021 5.050 5.060 4.965 5.020 129,071 -
19 Apr 2021 5.100 5.111 4.970 5.040 248,160 -
16 Apr 2021 5.070 5.110 5.055 5.080 253,792 -
15 Apr 2021 5.150 5.160 4.950 5.060 402,961 -
14 Apr 2021 5.110 5.220 5.110 5.150 124,902 -
13 Apr 2021 5.280 5.280 5.050 5.090 457,895 -
12 Apr 2021 5.410 5.410 5.250 5.260 271,561 -
Summary
Current 2 Weeks
(28 Apr 2021 to 11 May 2021)
5.230 5.290 5.030 5.190 1,721,856 -
Previous 2 Weeks
(14 Apr 2021 to 27 Apr 2021)
5.110 5.290 5.030 5.220 2,389,031 -
4 Weeks from
(16 Mar 2021 to 13 Apr 2021)
4.890 5.290 4.850 5.090 7,430,800 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.