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
)
3.160
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 3, 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, 2022
4.960
5.040
4.960
4.980
149,107
-0.05(-0.99%)
May 27, 2022
5.090
5.090
4.970
5.030
235,196
+0.02(+0.40%)
May 26, 2022
5.020
5.080
4.990
5.010
174,898
-0.01(-0.20%)
May 25, 2022
4.910
5.080
4.900
5.020
132,293
+0.06(+1.21%)
May 24, 2022
4.900
4.990
4.820
4.960
186,786
+0.04(+0.81%)
May 23, 2022
5.010
5.080
4.880
4.920
550,907
-0.08(-1.60%)
May 20, 2022
5.150
5.160
4.870
5.000
346,739
-0.09(-1.77%)
May 19, 2022
4.630
6.020
4.630
5.090
4,262,445
+0.46(+9.94%)
May 18, 2022
4.730
4.730
4.600
4.630
112,624
-0.10(-2.11%)
May 17, 2022
4.640
4.730
4.577
4.730
128,030
+0.16(+3.50%)
May 16, 2022
4.500
4.610
4.470
4.570
104,937
+0.08(+1.78%)
May 13, 2022
4.330
4.530
4.330
4.490
121,476
+0.19(+4.42%)
May 12, 2022
4.430
4.430
4.240
4.300
197,813
-0.11(-2.49%)
May 11, 2022
4.400
4.480
4.320
4.410
207,045
+0.09(+2.08%)
May 10, 2022
4.440
4.484
4.260
4.320
297,503
-0.08(-1.82%)
May 09, 2022
4.700
4.790
4.380
4.400
514,393
-0.35(-7.37%)
May 06, 2022
4.710
4.830
4.710
4.750
167,572
-0.03(-0.63%)
May 05, 2022
4.710
4.790
4.583
4.780
361,210
+0.03(+0.63%)
May 04, 2022
4.790
4.790
4.613
4.750
252,336
-0.02(-0.42%)
May 03, 2022
4.730
4.780
4.660
4.770
186,949
+0.11(+2.36%)
May 02, 2022
4.820
4.830
4.600
4.660
390,903
-0.16(-3.32%)
Apr 29, 2022
4.840
4.910
4.790
4.820
156,138
-0.03(-0.62%)
Apr 28, 2022
4.940
4.940
4.800
4.850
175,043
+0.03(+0.62%)
Apr 27, 2022
4.840
4.850
4.800
4.820
117,442
+0.01(+0.21%)
Apr 26, 2022
4.900
4.900
4.800
4.810
162,802
-0.10(-2.04%)
Apr 25, 2022
4.870
4.910
4.800
4.910
210,571
+0.03(+0.61%)
Apr 22, 2022
4.910
4.940
4.870
4.880
167,494
-0.04(-0.81%)
Apr 21, 2022
5.040
5.040
4.900
4.920
215,023
-0.08(-1.60%)
Apr 20, 2022
4.990
5.040
4.950
5.000
225,216
+0.02(+0.40%)
Apr 19, 2022
5.070
5.080
4.940
4.980
344,822
-0.06(-1.19%)
Apr 18, 2022
4.930
5.080
4.930
5.040
524,294
+0.16(+3.28%)
Apr 14, 2022
4.940
4.990
4.860
4.880
233,417
-0.11(-2.20%)
Apr 13, 2022
4.850
5.010
4.840
4.990
277,885
+0.19(+3.96%)
Apr 12, 2022
4.830
4.870
4.760
4.800
184,616
-0.03(-0.62%)
Apr 11, 2022
4.930
4.950
4.795
4.830
240,655
-0.11(-2.23%)
Apr 08, 2022
4.870
4.960
4.830
4.940
297,469
-0.03(-0.60%)
Apr 07, 2022
5.080
5.088
4.860
4.970
567,156
-0.09(-1.78%)
Apr 06, 2022
5.220
5.225
5.050
5.060
530,368
-0.02(-0.39%)
Apr 05, 2022
5.160
5.190
5.070
5.080
301,689
-0.09(-1.74%)
Apr 04, 2022
5.250
5.285
5.160
5.170
336,352
-0.06(-1.15%)
Apr 01, 2022
5.250
5.270
5.170
5.230
237,925
+0.11(+2.15%)
Mar 31, 2022
5.140
5.250
5.110
5.120
143,872
-0.05(-0.97%)
Mar 30, 2022
5.280
5.290
5.130
5.170
183,919
-0.11(-2.08%)
Mar 29, 2022
5.220
5.290
5.200
5.280
190,170
+0.10(+1.93%)
Mar 28, 2022
5.110
5.220
5.095
5.180
231,616
+0.10(+1.97%)
Mar 25, 2022
5.050
5.090
5.020
5.080
131,149
+0.05(+0.99%)
Mar 24, 2022
5.020
5.060
4.990
5.030
147,670
+0.03(+0.60%)
Mar 23, 2022
5.020
5.050
4.980
5.000
91,230
+0.01(+0.20%)
Mar 22, 2022
4.910
5.060
4.910
4.990
149,078
+0.11(+2.25%)
Mar 21, 2022
4.850
4.940
4.810
4.880
205,985
+0.07(+1.46%)
Mar 18, 2022
4.940
4.940
4.810
4.810
256,009
-0.11(-2.24%)
Mar 17, 2022
4.850
4.980
4.820
4.920
158,264
+0.07(+1.44%)
Mar 16, 2022
4.850
4.970
4.815
4.850
183,355
+0.05(+1.04%)
Mar 15, 2022
4.730
4.860
4.730
4.800
218,818
+0.08(+1.69%)
Mar 14, 2022
4.920
4.960
4.710
4.720
254,082
-0.20(-4.07%)
Mar 11, 2022
5.010
5.050
4.910
4.920
209,094
-0.10(-1.99%)
Mar 10, 2022
4.910
5.030
4.850
5.020
222,954
+0.12(+2.45%)
Mar 09, 2022
4.890
4.950
4.840
4.900
223,693
+0.10(+2.08%)
Mar 08, 2022
4.810
4.890
4.780
4.800
271,937
+0.00(+0.00%)
Mar 07, 2022
4.900
4.980
4.800
4.800
406,502
-0.20(-4.00%)
Mar 04, 2022
4.970
5.000
4.910
5.000
141,316
+0.01(+0.20%)
Mar 03, 2022
5.040
5.042
4.920
4.990
185,513
-0.02(-0.40%)
Mar 02, 2022
4.900
5.010
4.900
5.010
160,794
+0.16(+3.30%)
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
.