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, 2023
3.100
3.110
3.050
3.100
172,827
-0.01(-0.32%)
May 30, 2023
3.060
3.120
3.050
3.110
248,375
+0.06(+1.97%)
May 26, 2023
3.000
3.060
2.985
3.050
285,509
+0.05(+1.67%)
May 25, 2023
3.020
3.030
2.990
3.000
339,377
-0.04(-1.32%)
May 24, 2023
3.050
3.060
3.000
3.040
254,114
-0.01(-0.33%)
May 23, 2023
3.060
3.130
3.050
3.050
394,674
+0.00(+0.00%)
May 22, 2023
3.140
3.140
3.040
3.050
547,844
-0.06(-1.93%)
May 19, 2023
3.170
3.171
3.080
3.110
184,681
-0.06(-1.89%)
May 18, 2023
3.130
3.190
3.120
3.170
281,511
+0.04(+1.28%)
May 17, 2023
3.150
3.190
3.090
3.130
349,930
+0.06(+1.95%)
May 16, 2023
3.160
3.190
3.070
3.070
447,789
-0.12(-3.76%)
May 15, 2023
3.320
3.320
3.135
3.190
770,795
-0.13(-3.92%)
May 12, 2023
3.310
3.340
3.270
3.320
158,882
-0.01(-0.30%)
May 11, 2023
3.360
3.370
3.270
3.330
209,077
-0.02(-0.60%)
May 10, 2023
3.320
3.400
3.319
3.350
190,029
+0.04(+1.21%)
May 09, 2023
3.370
3.370
3.290
3.310
197,555
-0.06(-1.78%)
May 08, 2023
3.390
3.400
3.335
3.370
178,892
+0.02(+0.60%)
May 05, 2023
3.330
3.410
3.310
3.350
349,653
+0.05(+1.52%)
May 04, 2023
3.280
3.300
3.230
3.300
247,952
+0.02(+0.61%)
May 03, 2023
3.250
3.298
3.240
3.280
285,026
+0.01(+0.31%)
May 02, 2023
3.410
3.420
3.230
3.270
411,579
-0.14(-4.11%)
May 01, 2023
3.480
3.510
3.350
3.410
425,892
-0.07(-2.01%)
Apr 28, 2023
3.480
3.515
3.460
3.480
173,363
+0.01(+0.29%)
Apr 27, 2023
3.470
3.470
3.410
3.470
230,432
+0.04(+1.17%)
Apr 26, 2023
3.460
3.480
3.410
3.430
193,817
+0.00(+0.00%)
Apr 25, 2023
3.560
3.570
3.420
3.430
412,636
-0.15(-4.19%)
Apr 24, 2023
3.530
3.600
3.490
3.580
410,215
+0.08(+2.29%)
Apr 21, 2023
3.550
3.570
3.470
3.500
198,500
-0.06(-1.69%)
Apr 20, 2023
3.510
3.590
3.460
3.560
314,430
+0.03(+0.85%)
Apr 19, 2023
3.540
3.580
3.450
3.530
394,945
+0.02(+0.57%)
Apr 18, 2023
3.660
3.660
3.510
3.510
365,729
-0.15(-4.10%)
Apr 17, 2023
3.580
3.670
3.560
3.660
354,134
+0.05(+1.39%)
Apr 14, 2023
3.700
3.725
3.550
3.610
445,930
-0.22(-5.74%)
Apr 13, 2023
3.800
3.830
3.770
3.830
514,488
+0.03(+0.79%)
Apr 12, 2023
3.750
3.850
3.750
3.800
381,342
+0.08(+2.15%)
Apr 11, 2023
3.780
3.799
3.720
3.720
531,283
-0.03(-0.80%)
Apr 10, 2023
3.730
3.800
3.721
3.750
583,556
+0.05(+1.35%)
Apr 06, 2023
3.780
3.780
3.690
3.700
293,360
-0.06(-1.60%)
Apr 05, 2023
3.650
3.760
3.585
3.760
393,305
+0.13(+3.58%)
Apr 04, 2023
3.740
3.740
3.610
3.630
204,202
-0.07(-1.89%)
Apr 03, 2023
3.830
3.830
3.670
3.700
339,291
-0.02(-0.54%)
Mar 31, 2023
3.670
3.890
3.650
3.720
756,493
+0.11(+3.05%)
Mar 30, 2023
3.720
3.720
3.540
3.610
338,894
-0.06(-1.63%)
Mar 29, 2023
3.660
3.712
3.650
3.670
200,911
+0.02(+0.55%)
Mar 28, 2023
3.590
3.660
3.570
3.650
184,226
+0.04(+1.11%)
Mar 27, 2023
3.590
3.639
3.553
3.610
157,379
+0.04(+1.12%)
Mar 24, 2023
3.460
3.600
3.430
3.570
138,375
+0.08(+2.29%)
Mar 23, 2023
3.510
3.600
3.480
3.490
198,446
-0.03(-0.85%)
Mar 22, 2023
3.590
3.620
3.505
3.520
215,544
-0.04(-1.12%)
Mar 21, 2023
3.480
3.588
3.451
3.560
238,909
+0.17(+5.01%)
Mar 20, 2023
3.450
3.470
3.360
3.390
279,663
+0.00(+0.00%)
Mar 17, 2023
3.420
3.440
3.310
3.390
439,437
-0.05(-1.45%)
Mar 16, 2023
3.410
3.470
3.300
3.440
216,081
+0.04(+1.18%)
Mar 15, 2023
3.460
3.462
3.300
3.400
345,323
-0.09(-2.58%)
Mar 14, 2023
3.420
3.600
3.420
3.490
388,534
+0.11(+3.25%)
Mar 13, 2023
3.410
3.460
3.280
3.380
404,404
-0.07(-2.03%)
Mar 10, 2023
3.750
3.750
3.410
3.450
632,583
-0.26(-7.01%)
Mar 09, 2023
3.800
3.825
3.710
3.710
181,193
-0.09(-2.37%)
Mar 08, 2023
3.780
3.820
3.780
3.800
209,069
-0.01(-0.26%)
Mar 07, 2023
3.840
3.840
3.780
3.810
181,784
+0.00(+0.00%)
Mar 06, 2023
3.800
3.830
3.790
3.810
193,182
-0.01(-0.26%)
Mar 03, 2023
3.770
3.830
3.770
3.820
180,151
+0.05(+1.33%)
Mar 02, 2023
3.780
3.780
3.740
3.770
159,931
-0.02(-0.53%)
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
.