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 (%)
Nov 30, 2017
3.991
4.030
3.920
3.920
31,041
-0.05(-1.26%)
Nov 29, 2017
3.980
4.010
3.960
3.970
25,871
+0.03(+0.82%)
Nov 28, 2017
4.070
4.070
3.920
3.938
28,792
-0.10(-2.53%)
Nov 27, 2017
4.000
4.070
4.000
4.040
5,760
-0.04(-0.98%)
Nov 24, 2017
4.020
4.080
3.980
4.080
6,026
+0.06(+1.49%)
Nov 22, 2017
3.950
4.060
3.930
4.020
14,740
+0.07(+1.77%)
Nov 21, 2017
4.120
4.120
3.930
3.950
24,952
-0.05(-1.25%)
Nov 20, 2017
4.002
4.131
3.980
4.000
5,554
-0.18(-4.31%)
Nov 17, 2017
4.190
4.190
4.000
4.180
29,873
+0.14(+3.47%)
Nov 16, 2017
4.010
4.114
3.910
4.040
9,979
+0.06(+1.51%)
Nov 15, 2017
3.930
4.060
3.910
3.980
17,203
+0.07(+1.79%)
Nov 14, 2017
3.900
3.936
3.860
3.910
21,897
-0.01(-0.26%)
Nov 13, 2017
3.960
3.960
3.900
3.920
23,059
+0.01(+0.26%)
Nov 10, 2017
4.000
4.000
3.910
3.910
24,905
-0.02(-0.51%)
Nov 09, 2017
3.990
4.000
3.920
3.930
14,782
-0.07(-1.75%)
Nov 08, 2017
4.020
4.182
3.980
4.000
56,932
-0.04(-0.99%)
Nov 07, 2017
4.140
4.140
4.040
4.040
31,476
-0.09(-2.18%)
Nov 06, 2017
4.060
4.180
4.060
4.130
26,486
+0.13(+3.25%)
Nov 03, 2017
4.370
4.490
4.000
4.000
81,710
-0.40(-9.09%)
Nov 02, 2017
4.330
4.400
4.230
4.400
78,067
+0.10(+2.33%)
Nov 01, 2017
4.300
4.370
4.200
4.300
104,929
+0.01(+0.23%)
Oct 31, 2017
4.170
4.300
4.150
4.290
116,849
+0.12(+2.88%)
Oct 30, 2017
4.170
4.060
4.170
94,318
+0.05(+1.21%)
Oct 27, 2017
4.050
4.180
4.000
4.120
156,785
+0.12(+3.00%)
Oct 26, 2017
4.050
4.050
3.999
4.000
231,508
-0.04(-0.99%)
Oct 25, 2017
3.980
4.050
3.830
4.040
1,537,663
+0.02(+0.50%)
Oct 24, 2017
3.990
4.362
3.952
4.020
85,282
+0.02(+0.50%)
Oct 23, 2017
4.160
4.160
3.970
4.000
53,103
-0.18(-4.31%)
Oct 20, 2017
4.350
4.350
4.120
4.180
54,982
-0.19(-4.35%)
Oct 19, 2017
4.470
4.540
4.350
4.370
25,269
-0.11(-2.46%)
Oct 18, 2017
4.500
4.529
4.480
4.480
3,015
-0.01(-0.22%)
Oct 17, 2017
4.550
4.551
4.450
4.490
18,560
-0.15(-3.21%)
Oct 16, 2017
4.550
4.639
4.550
4.639
2,652
+0.02(+0.47%)
Oct 13, 2017
4.620
4.620
4.617
4.617
2,353
+0.06(+1.26%)
Oct 12, 2017
4.570
4.850
4.560
4.560
14,505
-0.02(-0.44%)
Oct 11, 2017
4.632
4.632
4.520
4.580
2,620
+0.03(+0.69%)
Oct 10, 2017
4.550
4.550
4.520
4.549
9,439
+0.03(+0.70%)
Oct 09, 2017
4.775
4.775
4.470
4.517
10,611
-0.48(-9.66%)
Oct 06, 2017
4.550
5.000
4.500
5.000
7,880
+0.36(+7.76%)
Oct 05, 2017
4.572
4.640
4.572
4.640
1,764
-0.01(-0.22%)
Oct 04, 2017
4.580
4.650
4.580
4.650
2,146
+0.10(+2.20%)
Oct 03, 2017
4.640
4.670
4.510
4.550
32,780
-0.17(-3.60%)
Oct 02, 2017
4.550
4.720
4.480
4.720
30,989
+0.12(+2.61%)
Sep 29, 2017
4.600
4.790
4.460
4.600
12,027
+0.03(+0.66%)
Sep 28, 2017
4.520
4.570
4.468
4.570
5,349
+0.05(+1.11%)
Sep 27, 2017
4.430
4.530
4.400
4.520
12,850
-0.03(-0.66%)
Sep 26, 2017
4.409
4.550
4.409
4.550
3,497
-0.07(-1.52%)
Sep 25, 2017
4.679
4.679
4.500
4.620
6,314
-0.06(-1.28%)
Sep 22, 2017
4.590
4.680
4.450
4.680
8,618
+0.16(+3.54%)
Sep 21, 2017
4.540
4.600
4.520
4.520
4,009
+0.01(+0.22%)
Sep 20, 2017
4.550
4.652
4.510
4.510
3,239
+0.10(+2.27%)
Sep 19, 2017
4.550
4.630
4.410
4.410
11,785
-0.01(-0.23%)
Sep 18, 2017
4.680
4.680
4.420
4.420
10,923
+0.02(+0.45%)
Sep 15, 2017
4.550
4.740
4.400
4.400
15,793
-0.09(-2.00%)
Sep 14, 2017
4.699
4.850
4.490
4.490
24,526
-0.12(-2.60%)
Sep 13, 2017
4.900
4.900
4.610
4.610
11,083
-0.28(-5.73%)
Sep 12, 2017
4.900
4.900
4.835
4.890
8,630
-0.01(-0.20%)
Sep 11, 2017
4.940
4.950
4.710
4.900
3,711
-0.10(-2.00%)
Sep 08, 2017
4.860
5.000
4.770
5.000
9,313
+0.00(+0.00%)
Sep 07, 2017
4.850
5.000
4.820
5.000
10,599
+0.00(+0.00%)
Sep 06, 2017
4.860
5.000
4.810
5.000
4,306
+0.06(+1.21%)
Sep 05, 2017
4.930
4.940
4.800
4.940
2,302
-0.01(-0.20%)
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
.