Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sachem Capital Corp
(NY:
SACH
)
2.790
-0.100 (-3.46%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2023
3.240
3.290
3.230
3.250
116,655
+0.04(+1.25%)
Oct 30, 2023
3.240
3.250
3.180
3.210
226,101
-0.10(-3.02%)
Oct 27, 2023
3.360
3.380
3.260
3.310
271,188
-0.05(-1.49%)
Oct 26, 2023
3.220
3.390
3.220
3.360
223,725
+0.15(+4.67%)
Oct 25, 2023
3.270
3.280
3.200
3.210
259,926
-0.03(-0.93%)
Oct 24, 2023
3.410
3.445
3.240
3.240
640,100
-0.19(-5.54%)
Oct 23, 2023
3.450
3.505
3.420
3.430
235,391
-0.04(-1.15%)
Oct 20, 2023
3.440
3.515
3.440
3.470
211,064
-0.01(-0.29%)
Oct 19, 2023
3.550
3.570
3.470
3.480
149,505
-0.12(-3.33%)
Oct 18, 2023
3.650
3.650
3.569
3.600
147,678
-0.09(-2.44%)
Oct 17, 2023
3.610
3.710
3.598
3.690
196,119
+0.08(+2.22%)
Oct 16, 2023
3.500
3.650
3.495
3.610
197,805
+0.11(+3.14%)
Oct 13, 2023
3.500
3.530
3.495
3.500
56,071
+0.00(+0.00%)
Oct 12, 2023
3.570
3.570
3.460
3.500
132,139
-0.06(-1.69%)
Oct 11, 2023
3.550
3.580
3.540
3.560
80,073
+0.02(+0.56%)
Oct 10, 2023
3.510
3.540
3.490
3.540
145,604
+0.08(+2.31%)
Oct 09, 2023
3.400
3.500
3.400
3.460
115,920
+0.02(+0.58%)
Oct 06, 2023
3.370
3.440
3.365
3.440
104,782
+0.05(+1.47%)
Oct 05, 2023
3.300
3.420
3.300
3.390
118,962
+0.08(+2.42%)
Oct 04, 2023
3.310
3.340
3.280
3.310
193,941
-0.04(-1.19%)
Oct 03, 2023
3.430
3.445
3.300
3.350
422,653
-0.10(-2.90%)
Oct 02, 2023
3.520
3.525
3.430
3.450
124,057
-0.08(-2.27%)
Sep 29, 2023
3.510
3.550
3.475
3.530
170,155
+0.02(+0.57%)
Sep 28, 2023
3.470
3.530
3.465
3.510
208,952
+0.04(+1.15%)
Sep 27, 2023
3.500
3.560
3.470
3.470
112,296
+0.01(+0.29%)
Sep 26, 2023
3.580
3.600
3.460
3.460
171,087
-0.12(-3.35%)
Sep 25, 2023
3.640
3.610
3.580
3.580
172,876
-0.06(-1.65%)
Sep 22, 2023
3.590
3.675
3.570
3.640
196,389
+0.05(+1.39%)
Sep 21, 2023
3.650
3.660
3.580
3.590
155,786
-0.08(-2.18%)
Sep 20, 2023
3.700
3.719
3.670
3.670
110,945
-0.02(-0.54%)
Sep 19, 2023
3.680
3.719
3.650
3.690
238,581
+0.00(+0.00%)
Sep 18, 2023
3.710
3.750
3.688
3.690
350,974
-0.06(-1.60%)
Sep 15, 2023
3.680
3.750
3.679
3.750
212,025
+0.05(+1.35%)
Sep 14, 2023
3.620
3.740
3.620
3.700
186,710
+0.09(+2.49%)
Sep 13, 2023
3.610
3.669
3.565
3.610
179,081
+0.00(+0.00%)
Sep 12, 2023
3.630
3.690
3.610
3.610
185,673
+0.00(+0.00%)
Sep 11, 2023
3.550
3.630
3.545
3.610
136,289
+0.07(+1.98%)
Sep 08, 2023
3.520
3.550
3.500
3.540
120,065
+0.00(+0.00%)
Sep 07, 2023
3.450
3.550
3.450
3.540
137,857
+0.08(+2.31%)
Sep 06, 2023
3.530
3.530
3.460
3.460
124,254
-0.06(-1.70%)
Sep 05, 2023
3.500
3.550
3.460
3.520
197,431
+0.04(+1.15%)
Sep 01, 2023
3.480
3.550
3.450
3.480
372,322
+0.01(+0.29%)
Aug 31, 2023
3.500
3.539
3.450
3.470
167,986
-0.03(-0.86%)
Aug 30, 2023
3.500
3.530
3.480
3.500
116,620
+0.00(+0.00%)
Aug 29, 2023
3.480
3.545
3.480
3.500
150,802
+0.02(+0.57%)
Aug 28, 2023
3.450
3.520
3.450
3.480
104,756
+0.02(+0.58%)
Aug 25, 2023
3.450
3.480
3.435
3.460
146,340
+0.02(+0.58%)
Aug 24, 2023
3.380
3.450
3.380
3.440
128,288
+0.06(+1.78%)
Aug 23, 2023
3.370
3.410
3.350
3.380
141,947
+0.03(+0.90%)
Aug 22, 2023
3.330
3.380
3.330
3.350
123,845
+0.03(+0.90%)
Aug 21, 2023
3.350
3.380
3.300
3.320
184,183
-0.02(-0.60%)
Aug 18, 2023
3.350
3.410
3.330
3.340
308,088
+0.01(+0.30%)
Aug 17, 2023
3.370
3.450
3.330
3.330
266,594
-0.12(-3.48%)
Aug 16, 2023
3.350
3.480
3.350
3.450
230,116
+0.10(+2.99%)
Aug 15, 2023
3.440
3.440
3.240
3.350
385,810
-0.09(-2.62%)
Aug 14, 2023
3.400
3.500
3.380
3.440
296,110
-0.03(-0.86%)
Aug 11, 2023
3.460
3.480
3.430
3.470
230,566
+0.06(+1.76%)
Aug 10, 2023
3.450
3.455
3.360
3.410
227,627
+0.00(+0.00%)
Aug 09, 2023
3.410
3.500
3.400
3.410
420,866
+0.04(+1.19%)
Aug 08, 2023
3.400
3.400
3.340
3.370
236,763
-0.03(-0.88%)
Aug 07, 2023
3.510
3.510
3.360
3.400
915,308
-0.08(-2.30%)
Aug 04, 2023
3.640
3.660
3.470
3.480
752,917
-0.25(-6.70%)
Aug 03, 2023
3.850
3.850
3.730
3.730
2,100,711
-0.15(-3.87%)
Aug 02, 2023
3.900
3.945
3.850
3.880
830,543
-0.04(-1.02%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.