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
)
2.780
-0.010 (-0.36%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 17, 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, 2021
5.820
5.840
5.705
5.760
259,021
-0.08(-1.37%)
Nov 29, 2021
5.900
5.990
5.810
5.840
277,546
-0.01(-0.17%)
Nov 26, 2021
5.880
5.900
5.730
5.850
258,569
-0.07(-1.18%)
Nov 24, 2021
5.820
5.960
5.820
5.920
200,217
+0.09(+1.54%)
Nov 23, 2021
5.780
5.850
5.760
5.830
159,524
+0.08(+1.39%)
Nov 22, 2021
5.850
5.900
5.740
5.750
287,073
-0.12(-2.04%)
Nov 19, 2021
6.070
6.070
5.835
5.870
376,212
-0.28(-4.55%)
Nov 18, 2021
6.220
6.168
6.139
6.150
225,536
-0.07(-1.13%)
Nov 17, 2021
6.120
6.260
6.060
6.220
818,937
+0.11(+1.80%)
Nov 16, 2021
6.020
6.150
5.960
6.110
636,965
+0.18(+3.04%)
Nov 15, 2021
5.850
6.000
5.800
5.930
448,238
+0.19(+3.31%)
Nov 12, 2021
5.750
5.790
5.710
5.740
150,837
+0.01(+0.17%)
Nov 11, 2021
5.750
5.770
5.719
5.730
177,530
+0.00(+0.00%)
Nov 10, 2021
5.690
5.730
221,140
+0.01(+0.17%)
Nov 09, 2021
5.740
5.790
5.720
5.720
139,221
-0.06(-1.04%)
Nov 08, 2021
5.750
5.790
5.700
5.780
182,029
+0.03(+0.52%)
Nov 05, 2021
5.720
5.810
5.680
5.750
208,242
+0.01(+0.17%)
Nov 04, 2021
5.750
5.750
5.670
5.740
164,322
+0.11(+1.95%)
Nov 03, 2021
5.520
5.700
5.520
5.630
163,803
+0.04(+0.72%)
Nov 02, 2021
5.690
5.705
5.550
5.590
181,922
-0.13(-2.27%)
Nov 01, 2021
5.830
5.780
5.650
5.720
284,771
-0.06(-1.04%)
Oct 29, 2021
5.790
5.880
5.720
5.780
200,099
+0.03(+0.52%)
Oct 28, 2021
5.710
5.750
5.660
5.750
153,079
+0.03(+0.52%)
Oct 27, 2021
5.830
5.840
5.700
5.720
234,553
-0.10(-1.72%)
Oct 26, 2021
6.000
5.820
393,105
-0.11(-1.85%)
Oct 25, 2021
5.910
5.940
5.780
5.930
452,628
+0.15(+2.60%)
Oct 22, 2021
6.070
6.070
5.750
5.780
389,321
-0.28(-4.62%)
Oct 21, 2021
6.180
6.180
6.010
6.060
300,353
-0.09(-1.46%)
Oct 20, 2021
6.190
6.250
6.060
6.150
307,560
-0.03(-0.49%)
Oct 19, 2021
6.300
6.350
5.950
6.180
656,045
-0.09(-1.44%)
Oct 18, 2021
5.840
6.350
5.840
6.270
1,051,355
+0.46(+7.92%)
Oct 15, 2021
5.780
5.830
5.700
5.810
224,328
+0.05(+0.87%)
Oct 14, 2021
5.660
5.810
5.630
5.760
365,820
+0.13(+2.31%)
Oct 13, 2021
5.660
5.670
5.550
5.630
146,220
-0.02(-0.35%)
Oct 12, 2021
5.500
5.660
5.450
5.650
309,585
+0.16(+2.91%)
Oct 11, 2021
5.450
5.520
5.430
5.490
174,729
+0.02(+0.37%)
Oct 08, 2021
5.450
5.478
5.430
5.470
128,282
+0.02(+0.37%)
Oct 07, 2021
5.530
5.530
5.410
5.450
171,707
-0.04(-0.73%)
Oct 06, 2021
5.520
5.540
5.470
5.490
192,401
-0.07(-1.26%)
Oct 05, 2021
5.560
5.580
5.480
5.560
245,926
+0.01(+0.18%)
Oct 04, 2021
5.500
5.590
5.480
5.550
479,713
+0.07(+1.28%)
Oct 01, 2021
5.610
5.610
5.430
5.480
404,596
+0.02(+0.37%)
Sep 30, 2021
5.540
5.630
5.360
5.460
1,350,534
+0.07(+1.30%)
Sep 29, 2021
5.180
5.439
5.155
5.390
1,026,858
+0.21(+4.05%)
Sep 28, 2021
5.280
5.290
5.170
5.180
128,632
-0.09(-1.71%)
Sep 27, 2021
5.270
5.380
5.260
5.270
201,563
-0.03(-0.57%)
Sep 24, 2021
5.220
5.310
5.220
5.300
164,597
+0.05(+0.95%)
Sep 23, 2021
5.230
5.270
5.230
5.250
137,496
+0.02(+0.38%)
Sep 22, 2021
5.250
5.255
5.200
5.230
126,262
+0.02(+0.38%)
Sep 21, 2021
5.240
5.250
5.200
5.210
179,123
+0.03(+0.58%)
Sep 20, 2021
5.310
5.350
5.170
5.180
368,660
-0.13(-2.45%)
Sep 17, 2021
5.300
5.390
5.220
5.310
559,797
+0.07(+1.34%)
Sep 16, 2021
5.050
5.400
5.040
5.240
1,926,508
+0.21(+4.17%)
Sep 15, 2021
5.090
5.150
5.030
5.030
194,420
-0.05(-0.98%)
Sep 14, 2021
5.090
5.100
5.050
5.080
83,032
+0.00(+0.00%)
Sep 13, 2021
5.090
5.100
5.030
5.080
105,893
+0.05(+0.99%)
Sep 10, 2021
5.050
5.060
5.010
5.030
97,953
-0.01(-0.20%)
Sep 09, 2021
5.040
5.070
5.020
5.040
110,515
-0.02(-0.40%)
Sep 08, 2021
5.130
5.160
5.030
5.060
158,567
-0.08(-1.56%)
Sep 07, 2021
4.990
5.160
4.983
5.140
357,379
+0.15(+3.01%)
Sep 03, 2021
4.990
5.000
4.930
4.990
126,179
+0.02(+0.40%)
Sep 02, 2021
4.920
4.980
4.910
4.970
150,122
+0.06(+1.22%)
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
.