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 (%)
Dec 30, 2022
3.320
3.350
3.270
3.300
641,603
-0.06(-1.79%)
Dec 29, 2022
3.330
3.380
3.310
3.360
357,870
-0.05(-1.47%)
Dec 28, 2022
3.570
3.570
3.390
3.410
538,004
-0.14(-3.94%)
Dec 27, 2022
3.440
3.560
3.420
3.550
367,133
+0.12(+3.50%)
Dec 23, 2022
3.430
3.500
3.415
3.430
146,206
-0.01(-0.29%)
Dec 22, 2022
3.430
3.450
3.350
3.440
420,630
+0.01(+0.29%)
Dec 21, 2022
3.420
3.530
3.340
3.430
1,341,301
+0.05(+1.48%)
Dec 20, 2022
3.480
3.480
3.380
3.380
1,035,898
-0.09(-2.59%)
Dec 19, 2022
3.480
3.630
3.450
3.470
508,223
+0.02(+0.58%)
Dec 16, 2022
3.500
3.550
3.450
3.450
396,710
-0.05(-1.43%)
Dec 15, 2022
3.440
3.537
3.420
3.500
483,533
+0.05(+1.45%)
Dec 14, 2022
3.480
3.520
3.420
3.450
396,674
+0.00(+0.00%)
Dec 13, 2022
3.510
3.565
3.400
3.450
508,598
-0.04(-1.15%)
Dec 12, 2022
3.490
3.500
3.395
3.490
262,542
+0.01(+0.29%)
Dec 09, 2022
3.400
3.520
3.390
3.480
269,775
+0.10(+2.96%)
Dec 08, 2022
3.350
3.438
3.330
3.380
239,149
+0.03(+0.90%)
Dec 07, 2022
3.390
3.415
3.300
3.350
347,326
-0.06(-1.76%)
Dec 06, 2022
3.470
3.480
3.360
3.410
407,323
-0.04(-1.16%)
Dec 05, 2022
3.550
3.565
3.450
3.450
213,872
-0.07(-1.99%)
Dec 02, 2022
3.510
3.558
3.470
3.520
256,478
-0.04(-1.12%)
Dec 01, 2022
3.610
3.690
3.540
3.560
306,092
-0.04(-1.11%)
Nov 30, 2022
3.470
3.600
3.460
3.600
283,394
+0.09(+2.56%)
Nov 29, 2022
3.520
3.540
3.450
3.510
316,817
-0.01(-0.28%)
Nov 28, 2022
3.620
3.650
3.520
3.520
346,845
-0.13(-3.56%)
Nov 25, 2022
3.610
3.660
3.550
3.650
180,274
+0.04(+1.11%)
Nov 23, 2022
3.520
3.630
3.500
3.610
311,843
+0.07(+1.98%)
Nov 22, 2022
3.620
3.690
3.520
3.540
443,700
-0.06(-1.67%)
Nov 21, 2022
3.770
3.780
3.600
3.600
248,283
-0.20(-5.26%)
Nov 18, 2022
3.760
3.805
3.710
3.800
480,846
+0.05(+1.33%)
Nov 17, 2022
3.670
3.760
3.650
3.750
221,140
+0.04(+1.08%)
Nov 16, 2022
3.630
3.720
3.580
3.710
309,507
+0.08(+2.20%)
Nov 15, 2022
3.640
3.700
3.590
3.630
336,336
+0.05(+1.40%)
Nov 14, 2022
3.740
3.740
3.560
3.580
442,986
-0.15(-4.02%)
Nov 11, 2022
3.740
3.770
3.700
3.730
328,278
+0.01(+0.27%)
Nov 10, 2022
3.500
3.780
3.500
3.720
534,104
+0.37(+11.04%)
Nov 09, 2022
3.330
3.460
3.310
3.350
236,994
+0.02(+0.60%)
Nov 08, 2022
3.450
3.450
3.269
3.330
602,854
-0.11(-3.20%)
Nov 07, 2022
3.580
3.600
3.380
3.440
805,197
-0.19(-5.23%)
Nov 04, 2022
3.770
3.785
3.610
3.630
354,542
-0.25(-6.44%)
Nov 03, 2022
3.850
3.910
3.770
3.880
334,044
+0.03(+0.78%)
Nov 02, 2022
4.000
3.830
3.850
297,828
-0.07(-1.79%)
Nov 01, 2022
4.000
4.000
3.860
3.920
250,225
-0.02(-0.51%)
Oct 31, 2022
3.830
4.010
3.820
3.940
430,432
+0.12(+3.14%)
Oct 28, 2022
3.730
3.840
3.730
3.820
257,666
+0.12(+3.24%)
Oct 27, 2022
3.810
3.830
3.680
3.700
434,393
-0.13(-3.39%)
Oct 26, 2022
3.880
3.890
3.830
3.830
159,822
-0.01(-0.26%)
Oct 25, 2022
3.800
3.860
3.790
3.840
193,885
+0.03(+0.79%)
Oct 24, 2022
3.800
3.850
3.780
3.810
163,613
+0.02(+0.53%)
Oct 21, 2022
3.830
3.879
3.750
3.790
252,805
-0.07(-1.81%)
Oct 20, 2022
3.890
3.950
3.810
3.860
175,401
+0.02(+0.52%)
Oct 19, 2022
3.820
3.920
3.800
3.840
195,377
+0.01(+0.26%)
Oct 18, 2022
3.810
3.890
3.780
3.830
198,905
+0.08(+2.13%)
Oct 17, 2022
3.730
3.810
3.700
3.750
175,750
+0.07(+1.90%)
Oct 14, 2022
3.730
3.810
3.660
3.680
115,140
-0.05(-1.34%)
Oct 13, 2022
3.640
3.760
3.600
3.730
130,442
+0.04(+1.08%)
Oct 12, 2022
3.730
3.740
3.630
3.690
145,249
-0.02(-0.54%)
Oct 11, 2022
3.780
3.840
3.660
3.710
214,884
-0.06(-1.59%)
Oct 10, 2022
3.750
3.919
3.745
3.770
271,049
+0.06(+1.62%)
Oct 07, 2022
3.620
3.810
3.590
3.710
232,164
+0.13(+3.63%)
Oct 06, 2022
3.650
3.760
3.570
3.580
142,450
-0.10(-2.72%)
Oct 05, 2022
3.690
3.740
3.560
3.680
161,488
-0.03(-0.81%)
Oct 04, 2022
3.530
3.730
3.510
3.710
313,658
+0.26(+7.54%)
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
.