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
)
3.130
-0.030 (-0.95%)
Streaming Delayed Price
Updated: 3:30 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 29, 2020
2.930
2.940
2.840
2.890
47,200
-0.04(-1.37%)
May 28, 2020
2.820
3.090
2.780
2.930
171,861
+0.09(+3.17%)
May 27, 2020
2.840
2.850
2.670
2.840
54,422
+0.11(+4.03%)
May 26, 2020
2.630
2.750
2.550
2.730
122,732
+0.22(+8.76%)
May 22, 2020
2.480
2.525
2.320
2.510
60,300
+0.03(+1.21%)
May 21, 2020
2.610
2.610
2.450
2.480
56,435
-0.03(-1.20%)
May 20, 2020
2.540
2.580
2.490
2.510
47,253
+0.00(+0.00%)
May 19, 2020
2.530
2.600
2.450
2.510
64,488
+0.06(+2.45%)
May 18, 2020
2.380
2.600
2.344
2.450
69,114
+0.16(+6.99%)
May 15, 2020
2.460
2.470
2.260
2.290
145,100
-0.16(-6.53%)
May 14, 2020
2.410
2.549
2.310
2.450
77,231
+0.02(+0.82%)
May 13, 2020
2.450
2.550
2.400
2.430
79,036
+0.00(+0.00%)
May 12, 2020
2.880
2.880
2.400
2.430
132,096
-0.42(-14.74%)
May 11, 2020
2.650
2.880
2.620
2.850
115,901
+0.23(+8.78%)
May 08, 2020
2.370
2.750
2.360
2.620
131,500
+0.33(+14.41%)
May 07, 2020
2.230
2.350
2.210
2.290
90,225
+0.06(+2.69%)
May 06, 2020
2.260
2.260
2.160
2.230
47,452
+0.01(+0.45%)
May 05, 2020
2.280
2.312
2.200
2.220
96,366
-0.07(-3.06%)
May 04, 2020
2.150
2.320
2.150
2.290
79,765
+0.16(+7.51%)
May 01, 2020
2.140
2.179
2.125
2.130
43,000
-0.12(-5.33%)
Apr 30, 2020
2.440
2.445
2.160
2.250
70,697
-0.21(-8.54%)
Apr 29, 2020
2.190
2.469
2.131
2.460
149,113
+0.31(+14.42%)
Apr 28, 2020
2.240
2.250
2.100
2.150
49,120
-0.02(-0.92%)
Apr 27, 2020
2.010
2.200
2.010
2.170
95,314
+0.14(+6.90%)
Apr 24, 2020
2.020
2.050
1.950
2.030
110,600
+0.03(+1.50%)
Apr 23, 2020
2.020
2.130
2.000
2.000
38,747
-0.04(-1.96%)
Apr 22, 2020
2.130
2.189
2.000
2.040
104,959
-0.04(-1.92%)
Apr 21, 2020
2.120
2.170
2.000
2.080
100,779
-0.05(-2.35%)
Apr 20, 2020
2.170
2.290
2.110
2.130
71,195
-0.13(-5.75%)
Apr 17, 2020
2.390
2.500
2.100
2.260
95,800
+0.01(+0.44%)
Apr 16, 2020
2.100
2.300
2.100
2.250
182,370
+0.17(+8.17%)
Apr 15, 2020
2.300
2.379
2.070
2.080
92,784
-0.21(-9.17%)
Apr 14, 2020
2.370
2.450
2.260
2.290
164,650
-0.08(-3.38%)
Apr 13, 2020
2.370
2.490
2.240
2.370
93,425
+0.00(+0.00%)
Apr 09, 2020
2.170
2.484
2.080
2.370
164,900
+0.24(+11.27%)
Apr 08, 2020
1.950
2.150
1.950
2.130
137,204
+0.25(+13.30%)
Apr 07, 2020
1.800
1.910
1.690
1.880
125,311
+0.21(+12.57%)
Apr 06, 2020
1.660
1.740
1.600
1.670
52,936
-0.01(-0.60%)
Apr 03, 2020
1.670
1.739
1.550
1.680
107,900
+0.00(+0.00%)
Apr 02, 2020
1.660
1.730
1.644
1.680
36,151
+0.02(+1.20%)
Apr 01, 2020
1.670
1.750
1.610
1.660
60,250
-0.08(-4.60%)
Mar 31, 2020
1.800
1.870
1.600
1.740
117,056
-0.03(-1.69%)
Mar 30, 2020
1.810
1.960
1.630
1.770
210,833
-0.32(-15.31%)
Mar 27, 2020
2.090
2.120
1.900
2.090
117,900
+0.00(+0.00%)
Mar 26, 2020
1.960
2.480
1.955
2.090
176,218
+0.32(+18.08%)
Mar 25, 2020
1.720
2.129
1.700
1.770
160,149
+0.11(+6.50%)
Mar 24, 2020
1.680
1.900
1.630
1.662
137,493
+0.05(+3.22%)
Mar 23, 2020
1.990
1.990
1.450
1.610
216,673
-0.38(-19.10%)
Mar 20, 2020
1.870
2.290
1.850
1.990
208,600
+0.22(+12.43%)
Mar 19, 2020
1.230
2.140
1.230
1.770
223,271
+0.54(+43.90%)
Mar 18, 2020
2.280
2.280
1.200
1.230
706,498
-1.08(-46.75%)
Mar 17, 2020
2.350
2.509
2.250
2.310
152,466
-0.16(-6.48%)
Mar 16, 2020
2.550
2.700
2.260
2.470
145,784
-0.34(-12.10%)
Mar 13, 2020
2.710
2.950
2.610
2.810
93,900
+0.01(+0.36%)
Mar 12, 2020
2.780
3.040
2.570
2.800
275,797
-0.49(-14.89%)
Mar 11, 2020
3.360
3.420
3.250
3.290
101,176
-0.13(-3.80%)
Mar 10, 2020
3.430
3.598
3.360
3.420
116,175
+0.08(+2.40%)
Mar 09, 2020
3.410
3.700
3.210
3.340
225,321
-0.57(-14.58%)
Mar 06, 2020
3.950
4.047
3.900
3.910
37,200
-0.05(-1.26%)
Mar 05, 2020
4.190
4.190
3.690
3.960
199,449
-0.25(-5.94%)
Mar 04, 2020
4.070
4.220
4.055
4.210
98,465
+0.21(+5.25%)
Mar 03, 2020
3.920
4.065
3.891
4.000
109,946
+0.20(+5.26%)
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
.