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 (%)
Mar 29, 2019
4.550
4.550
4.480
4.510
40,000
+0.01(+0.22%)
Mar 28, 2019
4.540
4.540
4.468
4.500
21,243
+0.04(+0.90%)
Mar 27, 2019
4.520
4.530
4.460
4.460
25,079
+0.03(+0.68%)
Mar 26, 2019
4.400
4.500
4.400
4.430
38,372
+0.02(+0.45%)
Mar 25, 2019
4.430
4.458
4.370
4.410
27,993
-0.02(-0.45%)
Mar 22, 2019
4.450
4.450
4.370
4.430
48,100
+0.01(+0.23%)
Mar 21, 2019
4.440
4.450
4.410
4.420
31,833
+0.00(+0.00%)
Mar 20, 2019
4.400
4.440
4.400
4.420
22,248
+0.02(+0.45%)
Mar 19, 2019
4.430
4.450
4.400
4.400
9,840
-0.02(-0.45%)
Mar 18, 2019
4.420
4.450
4.400
4.420
50,441
+0.01(+0.23%)
Mar 15, 2019
4.400
4.420
4.380
4.410
131,800
+0.01(+0.23%)
Mar 14, 2019
4.380
4.439
4.360
4.400
69,493
+0.01(+0.23%)
Mar 13, 2019
4.440
4.440
4.364
4.390
42,381
-0.03(-0.68%)
Mar 12, 2019
4.490
4.490
4.380
4.420
43,683
+0.01(+0.23%)
Mar 11, 2019
4.400
4.460
4.360
4.410
82,385
+0.05(+1.15%)
Mar 08, 2019
4.400
4.400
4.340
4.360
47,400
-0.03(-0.68%)
Mar 07, 2019
4.380
4.400
4.330
4.390
11,391
+0.03(+0.69%)
Mar 06, 2019
4.350
4.440
4.350
4.360
56,797
+0.01(+0.23%)
Mar 05, 2019
4.440
4.450
4.310
4.350
71,352
-0.07(-1.58%)
Mar 04, 2019
4.470
4.470
4.390
4.420
59,401
+0.03(+0.68%)
Mar 01, 2019
4.470
4.470
4.390
4.390
36,600
-0.06(-1.35%)
Feb 28, 2019
4.510
4.510
4.430
4.450
17,757
+0.00(+0.00%)
Feb 27, 2019
4.480
4.540
4.450
4.450
46,311
-0.03(-0.67%)
Feb 26, 2019
4.600
4.600
4.480
4.480
48,105
-0.11(-2.40%)
Feb 25, 2019
4.610
4.640
4.570
4.590
59,242
+0.04(+0.88%)
Feb 22, 2019
4.500
4.610
4.500
4.550
64,400
+0.05(+1.11%)
Feb 21, 2019
4.600
4.630
4.500
4.500
80,935
-0.10(-2.17%)
Feb 20, 2019
4.650
4.669
4.600
4.600
57,064
-0.05(-1.08%)
Feb 19, 2019
4.590
4.756
4.582
4.650
164,408
+0.08(+1.75%)
Feb 15, 2019
4.440
4.590
4.440
4.570
67,400
+0.12(+2.70%)
Feb 14, 2019
4.470
4.500
4.397
4.450
114,198
+0.01(+0.23%)
Feb 13, 2019
4.430
4.440
4.379
4.440
35,444
-0.03(-0.67%)
Feb 12, 2019
4.460
4.490
4.370
4.470
38,158
+0.00(+0.00%)
Feb 11, 2019
4.270
4.470
4.260
4.470
62,547
+0.18(+4.20%)
Feb 08, 2019
4.250
4.300
4.210
4.290
42,200
+0.01(+0.23%)
Feb 07, 2019
4.250
4.300
4.195
4.280
22,742
+0.02(+0.47%)
Feb 06, 2019
4.180
4.260
4.180
4.260
33,653
+0.04(+0.95%)
Feb 05, 2019
4.120
4.250
4.110
4.220
53,243
+0.11(+2.68%)
Feb 04, 2019
4.090
4.120
4.074
4.110
30,621
+0.06(+1.48%)
Feb 01, 2019
4.060
4.060
4.030
4.050
33,200
-0.04(-0.98%)
Jan 31, 2019
4.060
4.090
4.027
4.090
74,861
+0.05(+1.24%)
Jan 30, 2019
4.010
4.053
4.010
4.040
52,526
+0.02(+0.50%)
Jan 29, 2019
4.030
4.050
4.020
4.020
35,752
-0.04(-0.99%)
Jan 28, 2019
4.070
4.080
4.020
4.060
30,965
+0.03(+0.74%)
Jan 25, 2019
4.040
4.070
4.020
4.030
30,700
-0.01(-0.25%)
Jan 24, 2019
4.070
4.070
4.035
4.040
26,345
-0.03(-0.74%)
Jan 23, 2019
4.060
4.070
4.020
4.070
18,433
+0.05(+1.24%)
Jan 22, 2019
4.070
4.070
4.020
4.020
25,261
-0.04(-0.99%)
Jan 18, 2019
4.030
4.060
4.020
4.060
25,000
+0.05(+1.25%)
Jan 17, 2019
4.070
4.070
4.010
4.010
56,070
-0.06(-1.47%)
Jan 16, 2019
4.040
4.070
4.000
4.070
53,088
+0.06(+1.50%)
Jan 15, 2019
4.050
4.090
4.000
4.010
25,773
-0.06(-1.47%)
Jan 14, 2019
4.040
4.090
4.020
4.070
42,073
+0.06(+1.50%)
Jan 11, 2019
4.070
4.130
4.010
4.010
71,700
-0.05(-1.23%)
Jan 10, 2019
4.090
4.169
4.020
4.060
68,614
+0.02(+0.50%)
Jan 09, 2019
4.020
4.098
4.000
4.040
43,301
+0.02(+0.50%)
Jan 08, 2019
4.100
4.105
4.000
4.020
41,983
-0.03(-0.74%)
Jan 07, 2019
4.010
4.100
4.010
4.050
47,350
+0.03(+0.75%)
Jan 04, 2019
4.000
4.050
3.980
4.020
60,700
+0.05(+1.26%)
Jan 03, 2019
3.970
4.020
3.970
3.970
45,733
-0.05(-1.24%)
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
.