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
)
3.140
-0.020 (-0.63%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 31, 2018
3.820
3.840
3.787
3.840
10,848
+0.05(+1.32%)
May 30, 2018
3.824
3.850
3.780
3.790
35,693
-0.02(-0.52%)
May 29, 2018
3.900
3.900
3.780
3.810
14,356
-0.08(-2.06%)
May 25, 2018
3.890
3.890
3.890
0
+0.10(+2.64%)
May 24, 2018
3.780
3.849
3.780
3.790
30,114
+0.00(+0.00%)
May 23, 2018
3.800
3.898
3.750
3.790
78,212
+0.00(+0.00%)
May 22, 2018
3.820
3.820
3.750
3.790
44,319
-0.01(-0.26%)
May 21, 2018
3.730
3.810
3.719
3.800
80,065
+0.07(+1.88%)
May 18, 2018
3.699
3.730
3.660
3.730
29,256
+0.03(+0.81%)
May 17, 2018
3.630
3.710
3.570
3.700
17,461
+0.05(+1.37%)
May 16, 2018
3.710
3.730
3.630
3.650
6,149
-0.02(-0.54%)
May 15, 2018
3.750
3.750
3.670
3.670
54,238
-0.08(-2.13%)
May 14, 2018
3.750
3.750
3.746
3.750
5,177
+0.00(+0.00%)
May 11, 2018
3.750
3.750
3.730
3.750
31,470
+0.04(+1.08%)
May 10, 2018
3.750
3.750
3.710
3.710
12,694
-0.01(-0.27%)
May 09, 2018
3.700
3.730
3.680
3.720
28,768
+0.01(+0.19%)
May 08, 2018
3.660
3.713
3.660
3.713
1,017
+0.04(+1.05%)
May 07, 2018
3.704
3.704
3.650
3.674
7,033
-0.01(-0.16%)
May 04, 2018
3.600
3.690
3.600
3.680
27,702
+0.08(+2.22%)
May 03, 2018
3.648
3.649
3.600
3.600
5,444
-0.02(-0.48%)
May 02, 2018
3.669
3.676
3.600
3.617
15,659
-0.01(-0.35%)
May 01, 2018
3.640
3.670
3.531
3.630
30,889
+0.03(+0.83%)
Apr 30, 2018
3.540
3.689
3.500
3.600
25,553
+0.09(+2.56%)
Apr 27, 2018
3.440
3.550
3.421
3.510
24,908
+0.11(+3.24%)
Apr 26, 2018
3.380
3.450
3.370
3.400
21,811
+0.00(+0.00%)
Apr 25, 2018
3.390
3.550
3.390
3.400
32,290
+0.01(+0.29%)
Apr 24, 2018
3.350
3.460
3.350
3.390
44,888
+0.03(+0.89%)
Apr 23, 2018
3.380
3.422
3.320
3.360
20,386
-0.02(-0.59%)
Apr 20, 2018
3.470
3.513
3.380
3.380
12,855
-0.07(-2.03%)
Apr 19, 2018
3.450
3.510
3.380
3.450
45,396
+0.07(+2.07%)
Apr 18, 2018
3.440
3.470
3.360
3.380
44,518
-0.05(-1.46%)
Apr 17, 2018
3.480
3.515
3.420
3.430
22,922
-0.06(-1.72%)
Apr 16, 2018
3.510
3.510
3.488
3.490
2,780
+0.01(+0.29%)
Apr 13, 2018
3.540
3.540
3.460
3.480
5,417
+0.05(+1.46%)
Apr 12, 2018
3.480
3.540
3.430
3.430
8,795
-0.12(-3.38%)
Apr 11, 2018
3.660
3.670
3.400
3.550
37,110
-0.12(-3.27%)
Apr 10, 2018
3.670
3.730
3.630
3.670
43,095
+0.09(+2.51%)
Apr 09, 2018
3.580
3.680
3.480
3.580
77,433
+0.02(+0.56%)
Apr 06, 2018
3.540
3.580
3.530
3.560
16,471
+0.04(+1.14%)
Apr 05, 2018
3.480
3.609
3.470
3.520
47,202
+0.03(+0.86%)
Apr 04, 2018
3.350
3.490
3.350
3.490
12,724
+0.14(+4.18%)
Apr 03, 2018
3.600
3.660
3.350
3.350
123,310
-0.02(-0.59%)
Apr 02, 2018
3.440
3.440
3.360
3.370
35,355
-0.10(-2.88%)
Mar 29, 2018
3.470
3.470
3.470
0
-0.01(-0.29%)
Mar 28, 2018
3.550
3.560
3.400
3.480
20,800
-0.02(-0.57%)
Mar 27, 2018
3.585
3.585
3.410
3.500
15,282
-0.02(-0.43%)
Mar 26, 2018
3.619
3.690
3.400
3.515
36,315
+0.10(+3.08%)
Mar 23, 2018
3.490
3.510
3.370
3.410
96,277
-0.10(-2.85%)
Mar 22, 2018
3.500
3.530
3.500
3.510
10,615
+0.04(+1.15%)
Mar 21, 2018
3.500
3.510
3.442
3.470
58,095
-0.07(-1.98%)
Mar 20, 2018
3.420
3.550
3.400
3.540
39,264
+0.21(+6.31%)
Mar 19, 2018
3.530
3.591
3.330
3.330
55,618
-0.07(-2.06%)
Mar 16, 2018
3.360
3.460
3.360
3.400
51,180
+0.02(+0.59%)
Mar 15, 2018
3.400
3.400
3.370
3.380
35,227
+0.02(+0.60%)
Mar 14, 2018
3.501
3.350
3.360
89,024
-0.09(-2.61%)
Mar 13, 2018
3.570
3.615
3.440
3.450
27,533
-0.07(-1.99%)
Mar 12, 2018
3.470
3.550
3.449
3.520
65,560
+0.10(+2.92%)
Mar 09, 2018
3.490
3.490
3.389
3.420
27,722
+0.05(+1.48%)
Mar 08, 2018
3.462
3.462
3.343
3.370
34,417
+0.02(+0.60%)
Mar 07, 2018
3.393
3.470
3.350
3.350
23,351
+0.00(+0.00%)
Mar 06, 2018
3.340
3.455
3.340
3.350
25,576
+0.05(+1.52%)
Mar 05, 2018
3.400
3.480
3.300
3.300
50,791
-0.13(-3.79%)
Mar 02, 2018
3.360
3.442
3.360
3.430
21,639
+0.04(+1.18%)
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
.