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, 2020
4.230
4.300
4.180
4.210
96,210
+0.04(+0.93%)
Nov 27, 2020
4.260
4.280
4.170
4.171
32,700
-0.02(-0.45%)
Nov 25, 2020
4.150
4.200
4.100
4.190
30,700
+0.04(+1.01%)
Nov 24, 2020
4.150
4.150
4.100
4.148
89,793
+0.03(+0.68%)
Nov 23, 2020
4.120
4.120
4.070
4.120
56,238
+0.08(+1.98%)
Nov 20, 2020
4.140
4.150
4.040
4.040
31,100
-0.10(-2.42%)
Nov 19, 2020
4.120
4.150
4.050
4.140
37,276
+0.00(+0.00%)
Nov 18, 2020
4.060
4.160
4.040
4.140
52,107
+0.09(+2.22%)
Nov 17, 2020
4.080
4.100
4.020
4.050
28,264
-0.02(-0.49%)
Nov 16, 2020
4.000
4.090
4.000
4.070
45,515
+0.08(+2.01%)
Nov 13, 2020
4.000
4.065
3.950
3.990
54,000
+0.02(+0.50%)
Nov 12, 2020
4.080
4.140
3.940
3.970
118,402
-0.15(-3.64%)
Nov 11, 2020
4.210
4.210
4.010
4.120
54,479
-0.08(-1.91%)
Nov 10, 2020
4.099
4.240
4.088
4.200
49,520
+0.12(+2.94%)
Nov 09, 2020
4.030
4.159
4.020
4.080
72,127
+0.08(+2.00%)
Nov 06, 2020
4.090
4.149
4.000
4.000
73,900
-0.09(-2.20%)
Nov 05, 2020
4.110
4.180
4.070
4.090
66,733
-0.07(-1.68%)
Nov 04, 2020
4.120
4.200
4.069
4.160
61,463
+0.11(+2.72%)
Nov 03, 2020
4.180
4.180
4.020
4.050
46,101
-0.06(-1.46%)
Nov 02, 2020
4.000
4.190
3.990
4.110
99,134
+0.16(+4.05%)
Oct 30, 2020
3.920
4.035
3.879
3.950
91,800
-0.01(-0.25%)
Oct 29, 2020
3.940
4.000
3.920
3.960
49,228
+0.05(+1.28%)
Oct 28, 2020
4.090
4.150
3.910
3.910
63,521
-0.23(-5.47%)
Oct 27, 2020
4.050
4.170
3.970
4.136
41,152
+0.06(+1.47%)
Oct 26, 2020
4.250
4.300
3.960
4.076
86,879
-0.22(-5.20%)
Oct 23, 2020
4.280
4.350
4.260
4.300
51,900
+0.02(+0.47%)
Oct 22, 2020
4.310
4.360
4.280
4.280
73,268
+0.01(+0.23%)
Oct 21, 2020
4.360
4.390
4.270
4.270
49,893
-0.05(-1.16%)
Oct 20, 2020
4.300
4.400
4.230
4.320
93,423
+0.12(+2.86%)
Oct 19, 2020
4.370
4.400
4.150
4.200
153,274
-0.08(-1.87%)
Oct 16, 2020
4.140
4.300
4.120
4.280
134,300
+0.16(+3.88%)
Oct 15, 2020
4.120
4.120
3.989
4.120
21,578
+0.10(+2.49%)
Oct 14, 2020
4.110
4.120
4.000
4.020
21,441
-0.09(-2.19%)
Oct 13, 2020
4.060
4.120
3.950
4.110
46,744
+0.08(+1.99%)
Oct 12, 2020
4.050
4.060
4.010
4.030
54,547
+0.02(+0.50%)
Oct 09, 2020
4.020
4.040
3.960
4.010
45,700
-0.01(-0.25%)
Oct 08, 2020
4.060
4.060
3.990
4.020
19,371
+0.02(+0.50%)
Oct 07, 2020
4.040
4.069
3.960
4.000
33,096
-0.01(-0.25%)
Oct 06, 2020
3.890
4.080
3.880
4.010
27,838
+0.06(+1.52%)
Oct 05, 2020
4.010
4.040
3.950
3.950
49,844
-0.05(-1.25%)
Oct 02, 2020
3.710
4.000
3.710
4.000
65,700
+0.05(+1.27%)
Oct 01, 2020
3.980
4.000
3.910
3.950
18,234
-0.02(-0.50%)
Sep 30, 2020
3.940
4.020
3.890
3.970
48,555
-0.01(-0.25%)
Sep 29, 2020
4.000
4.000
3.900
3.980
24,480
-0.01(-0.25%)
Sep 28, 2020
3.940
4.000
3.910
3.990
84,868
+0.09(+2.31%)
Sep 25, 2020
3.800
3.930
3.800
3.900
38,600
+0.10(+2.63%)
Sep 24, 2020
3.750
3.860
3.710
3.800
73,418
+0.03(+0.80%)
Sep 23, 2020
3.920
3.930
3.760
3.770
56,092
-0.13(-3.33%)
Sep 22, 2020
3.950
3.950
3.800
3.900
65,342
-0.01(-0.26%)
Sep 21, 2020
3.900
3.990
3.820
3.910
136,997
+0.20(+5.39%)
Sep 18, 2020
4.000
4.000
3.710
3.710
133,500
-0.27(-6.78%)
Sep 17, 2020
3.960
4.070
3.910
3.980
48,174
+0.05(+1.27%)
Sep 16, 2020
3.970
4.070
3.920
3.930
91,287
-0.04(-1.01%)
Sep 15, 2020
3.990
4.000
3.870
3.970
79,064
+0.02(+0.51%)
Sep 14, 2020
3.970
4.000
3.840
3.950
130,226
+0.15(+3.95%)
Sep 11, 2020
3.600
3.950
3.550
3.800
338,500
+0.38(+11.11%)
Sep 10, 2020
3.420
3.440
3.400
3.420
17,899
+0.01(+0.29%)
Sep 09, 2020
3.420
3.450
3.400
3.410
26,293
+0.00(+0.00%)
Sep 08, 2020
3.490
3.490
3.380
3.410
36,795
-0.10(-2.76%)
Sep 04, 2020
3.430
3.520
3.370
3.507
32,400
+0.10(+2.84%)
Sep 03, 2020
3.450
3.525
3.400
3.410
63,726
-0.06(-1.73%)
Sep 02, 2020
3.450
3.530
3.424
3.470
67,598
-0.06(-1.70%)
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
.