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
)
2.890
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 28, 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 (%)
May 28, 2024
3.050
3.050
2.870
2.890
1,280,605
-0.17(-5.56%)
May 24, 2024
3.090
3.100
3.050
3.060
311,046
-0.03(-0.97%)
May 23, 2024
3.120
3.140
3.070
3.090
334,354
-0.03(-0.96%)
May 22, 2024
3.170
3.185
3.110
3.120
372,367
-0.05(-1.58%)
May 21, 2024
3.210
3.210
3.170
3.170
167,124
-0.03(-0.94%)
May 20, 2024
3.200
3.220
3.200
3.200
189,245
+0.00(+0.00%)
May 17, 2024
3.230
3.240
3.200
3.200
255,109
-0.02(-0.62%)
May 16, 2024
3.240
3.240
3.220
3.220
151,358
-0.01(-0.31%)
May 15, 2024
3.200
3.240
3.190
3.230
317,522
+0.04(+1.25%)
May 14, 2024
3.170
3.210
3.170
3.190
228,133
+0.00(+0.00%)
May 13, 2024
3.200
3.200
3.170
3.190
138,270
+0.01(+0.31%)
May 10, 2024
3.170
3.220
3.140
3.180
319,121
+0.00(+0.00%)
May 09, 2024
3.190
3.200
3.180
3.180
160,665
-0.02(-0.63%)
May 08, 2024
3.180
3.200
3.130
3.200
294,835
+0.04(+1.27%)
May 07, 2024
3.200
3.220
3.160
3.160
347,460
-0.01(-0.32%)
May 06, 2024
3.210
3.250
3.160
3.170
252,006
-0.03(-0.94%)
May 03, 2024
3.160
3.250
3.160
3.200
276,988
+0.06(+1.91%)
May 02, 2024
3.190
3.190
3.130
3.140
177,789
-0.01(-0.32%)
May 01, 2024
3.150
3.170
3.085
3.150
385,254
+0.05(+1.61%)
Apr 30, 2024
3.150
3.180
3.100
3.100
451,822
-0.08(-2.52%)
Apr 29, 2024
3.230
3.240
3.150
3.180
470,025
-0.07(-2.15%)
Apr 26, 2024
3.200
3.260
3.200
3.250
155,830
+0.07(+2.20%)
Apr 25, 2024
3.160
3.195
3.150
3.180
225,428
-0.02(-0.63%)
Apr 24, 2024
3.190
3.232
3.180
3.200
205,222
+0.01(+0.31%)
Apr 23, 2024
3.160
3.232
3.160
3.190
219,534
+0.05(+1.59%)
Apr 22, 2024
3.200
3.220
3.140
3.140
390,415
-0.05(-1.57%)
Apr 19, 2024
3.180
3.215
3.140
3.190
217,452
+0.01(+0.31%)
Apr 18, 2024
3.210
3.230
3.170
3.180
238,333
+0.00(+0.00%)
Apr 17, 2024
3.270
3.270
3.170
3.180
336,236
-0.06(-1.85%)
Apr 16, 2024
3.230
3.310
3.150
3.240
485,975
+0.04(+1.25%)
Apr 15, 2024
3.230
3.260
3.160
3.200
395,756
-0.01(-0.31%)
Apr 12, 2024
3.270
3.290
3.175
3.210
372,391
-0.04(-1.23%)
Apr 11, 2024
3.140
3.270
3.140
3.250
504,766
+0.10(+3.17%)
Apr 10, 2024
3.250
3.279
3.140
3.150
532,528
-0.15(-4.55%)
Apr 09, 2024
3.340
3.340
3.245
3.300
620,103
-0.01(-0.30%)
Apr 08, 2024
3.510
3.550
3.305
3.310
822,437
-0.30(-8.31%)
Apr 05, 2024
3.680
3.680
3.525
3.610
637,245
-0.02(-0.55%)
Apr 04, 2024
3.690
3.750
3.620
3.630
473,919
-0.02(-0.55%)
Apr 03, 2024
3.650
3.690
3.550
3.650
591,879
+0.03(+0.83%)
Apr 02, 2024
3.580
3.810
3.570
3.620
804,329
-0.05(-1.36%)
Apr 01, 2024
3.940
4.120
3.650
3.670
1,242,738
-0.79(-17.71%)
Mar 28, 2024
4.470
4.540
4.420
4.460
284,818
+0.00(+0.00%)
Mar 27, 2024
4.390
4.500
4.390
4.460
206,740
+0.08(+1.83%)
Mar 26, 2024
4.490
4.491
4.365
4.380
322,003
-0.08(-1.79%)
Mar 25, 2024
4.490
4.510
4.450
4.460
238,717
-0.04(-0.89%)
Mar 22, 2024
4.570
4.587
4.470
4.500
185,054
-0.04(-0.88%)
Mar 21, 2024
4.500
4.640
4.450
4.540
477,137
+0.00(+0.00%)
Mar 20, 2024
4.530
4.570
4.410
4.540
431,282
+0.01(+0.22%)
Mar 19, 2024
4.480
4.580
4.410
4.530
549,534
+0.06(+1.34%)
Mar 18, 2024
4.250
4.500
4.220
4.470
670,640
+0.23(+5.42%)
Mar 15, 2024
4.150
4.270
4.150
4.240
338,666
+0.03(+0.71%)
Mar 14, 2024
4.160
4.225
4.088
4.210
477,413
+0.05(+1.20%)
Mar 13, 2024
4.000
4.230
4.000
4.160
853,232
+0.16(+4.00%)
Mar 12, 2024
3.900
4.050
3.900
4.000
400,959
+0.07(+1.78%)
Mar 11, 2024
3.780
3.940
3.780
3.930
366,065
+0.11(+2.88%)
Mar 08, 2024
3.810
3.870
3.810
3.820
247,647
+0.00(+0.00%)
Mar 07, 2024
3.840
3.840
3.810
3.820
144,553
-0.02(-0.52%)
Mar 06, 2024
3.800
3.840
3.800
3.840
169,873
+0.05(+1.32%)
Mar 05, 2024
3.740
3.800
3.730
3.790
203,771
+0.02(+0.53%)
Mar 04, 2024
3.770
3.770
3.715
3.770
257,699
+0.00(+0.00%)
Mar 01, 2024
3.830
3.830
3.715
3.770
450,638
-0.07(-1.82%)
Feb 29, 2024
3.870
3.870
3.810
3.840
131,597
+0.03(+0.79%)
Feb 28, 2024
3.890
3.890
3.810
3.810
161,736
-0.09(-2.31%)
Feb 27, 2024
3.780
3.910
3.710
3.900
613,746
+0.14(+3.72%)
Feb 26, 2024
3.890
3.900
3.760
3.760
300,327
-0.17(-4.33%)
Feb 23, 2024
3.800
3.930
3.760
3.930
779,798
+0.12(+3.15%)
Feb 22, 2024
3.720
3.820
3.680
3.810
783,693
+0.09(+2.42%)
Feb 21, 2024
3.570
3.740
3.550
3.720
655,059
+0.14(+3.91%)
Feb 20, 2024
3.530
3.590
3.500
3.580
215,358
+0.05(+1.42%)
Feb 16, 2024
3.540
3.580
3.510
3.530
175,389
-0.03(-0.84%)
Feb 15, 2024
3.490
3.560
3.490
3.560
150,886
+0.07(+2.01%)
Feb 14, 2024
3.450
3.540
3.440
3.490
191,181
+0.08(+2.35%)
Feb 13, 2024
3.450
3.510
3.385
3.410
359,633
-0.11(-3.12%)
Feb 12, 2024
3.480
3.560
3.480
3.520
170,643
+0.03(+0.86%)
Feb 09, 2024
3.520
3.530
3.440
3.490
242,219
-0.04(-1.13%)
Feb 08, 2024
3.460
3.545
3.450
3.530
206,595
+0.09(+2.62%)
Feb 07, 2024
3.510
3.520
3.440
3.440
217,481
-0.05(-1.43%)
Feb 06, 2024
3.520
3.530
3.465
3.490
191,781
-0.03(-0.85%)
Feb 05, 2024
3.510
3.560
3.460
3.520
186,003
-0.02(-0.56%)
Feb 02, 2024
3.530
3.560
3.520
3.540
138,037
-0.04(-1.12%)
Feb 01, 2024
3.600
3.650
3.480
3.580
329,353
-0.01(-0.28%)
Jan 31, 2024
3.650
3.680
3.590
3.590
238,748
-0.08(-2.18%)
Jan 30, 2024
3.720
3.769
3.660
3.670
148,842
-0.08(-2.13%)
Jan 29, 2024
3.750
3.770
3.730
3.750
104,639
+0.00(+0.00%)
Jan 26, 2024
3.750
3.800
3.750
3.750
141,336
-0.01(-0.27%)
Jan 25, 2024
3.740
3.770
3.733
3.760
110,466
+0.03(+0.80%)
Jan 24, 2024
3.770
3.770
3.710
3.730
97,573
-0.02(-0.53%)
Jan 23, 2024
3.770
3.780
3.710
3.750
130,645
+0.00(+0.00%)
Jan 22, 2024
3.750
3.790
3.730
3.750
214,084
-0.04(-1.06%)
Jan 19, 2024
3.700
3.790
3.635
3.790
332,898
+0.11(+2.99%)
Jan 18, 2024
3.720
3.725
3.630
3.680
214,572
+0.00(+0.00%)
Jan 17, 2024
3.680
3.705
3.655
3.680
203,157
-0.03(-0.81%)
Jan 16, 2024
3.740
3.750
3.680
3.710
204,040
-0.07(-1.85%)
Jan 12, 2024
3.790
3.815
3.740
3.780
252,917
+0.01(+0.27%)
Jan 11, 2024
3.800
3.840
3.740
3.770
282,543
-0.03(-0.79%)
Jan 10, 2024
3.840
3.849
3.780
3.800
250,559
-0.04(-1.04%)
Jan 09, 2024
3.810
3.840
3.770
3.840
212,462
+0.02(+0.52%)
Jan 08, 2024
3.800
3.839
3.790
3.820
305,141
+0.04(+1.06%)
Jan 05, 2024
3.760
3.805
3.740
3.780
260,891
+0.02(+0.53%)
Jan 04, 2024
3.720
3.800
3.720
3.760
357,527
+0.01(+0.27%)
Jan 03, 2024
3.700
3.750
3.640
3.750
239,849
+0.04(+1.08%)
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
.