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 (%)
Jun 30, 2021
5.300
5.350
5.270
5.350
172,269
+0.05(+0.94%)
Jun 29, 2021
5.310
5.340
5.270
5.300
99,943
+0.00(+0.00%)
Jun 28, 2021
5.400
5.400
5.250
5.300
246,640
-0.10(-1.85%)
Jun 25, 2021
5.480
5.550
5.400
5.400
279,066
-0.04(-0.74%)
Jun 24, 2021
5.470
5.550
5.420
5.440
407,955
-0.02(-0.37%)
Jun 23, 2021
5.360
5.460
5.360
5.460
204,858
+0.05(+0.92%)
Jun 22, 2021
5.460
5.460
5.300
5.410
259,552
-0.03(-0.55%)
Jun 21, 2021
5.290
5.440
5.260
5.440
296,447
+0.23(+4.41%)
Jun 18, 2021
5.300
5.300
5.190
5.210
281,570
-0.03(-0.57%)
Jun 17, 2021
5.380
5.396
5.170
5.240
467,519
-0.16(-2.96%)
Jun 16, 2021
5.430
5.430
5.350
5.400
279,211
-0.02(-0.37%)
Jun 15, 2021
5.480
5.480
5.359
5.420
377,308
+0.04(+0.74%)
Jun 14, 2021
5.400
5.410
5.250
5.380
960,553
+0.20(+3.86%)
Jun 11, 2021
5.110
5.250
5.060
5.180
925,891
+0.09(+1.77%)
Jun 10, 2021
5.130
5.150
5.050
5.090
338,926
-0.04(-0.78%)
Jun 09, 2021
5.170
5.190
5.100
5.130
322,407
+0.02(+0.39%)
Jun 08, 2021
5.090
5.150
5.090
5.110
219,632
+0.01(+0.20%)
Jun 07, 2021
5.120
5.150
5.078
5.100
296,993
-0.01(-0.20%)
Jun 04, 2021
5.090
5.160
5.070
5.110
533,211
+0.03(+0.59%)
Jun 03, 2021
5.090
5.100
5.060
5.080
169,572
-0.03(-0.59%)
Jun 02, 2021
5.060
5.150
5.060
5.110
216,806
+0.02(+0.39%)
Jun 01, 2021
5.170
5.175
5.080
5.090
271,327
-0.07(-1.36%)
May 28, 2021
5.150
5.170
5.110
5.160
115,587
+0.02(+0.39%)
May 27, 2021
5.180
5.180
5.110
5.140
157,776
-0.03(-0.58%)
May 26, 2021
5.140
5.200
5.070
5.170
163,019
+0.02(+0.39%)
May 25, 2021
5.190
5.220
5.120
5.150
112,534
-0.04(-0.77%)
May 24, 2021
5.190
5.215
5.140
5.190
273,249
+0.01(+0.19%)
May 21, 2021
5.130
5.190
5.130
5.180
109,626
+0.04(+0.78%)
May 20, 2021
5.060
5.150
5.060
5.140
108,190
+0.08(+1.58%)
May 19, 2021
5.100
5.140
5.030
5.060
150,120
-0.08(-1.56%)
May 18, 2021
5.200
5.200
5.070
5.140
240,798
-0.04(-0.77%)
May 17, 2021
5.190
5.230
5.150
5.180
204,652
-0.01(-0.19%)
May 14, 2021
5.200
5.200
5.160
5.190
164,491
+0.01(+0.19%)
May 13, 2021
5.140
5.200
5.090
5.180
128,817
+0.08(+1.57%)
May 12, 2021
5.200
5.220
5.090
5.100
162,252
-0.09(-1.73%)
May 11, 2021
5.240
5.290
5.120
5.190
168,916
-0.04(-0.76%)
May 10, 2021
5.200
5.290
5.200
5.230
140,141
+0.04(+0.77%)
May 07, 2021
5.100
5.210
5.100
5.190
106,585
+0.07(+1.37%)
May 06, 2021
5.180
5.193
5.080
5.120
145,089
-0.04(-0.78%)
May 05, 2021
5.130
5.160
5.030
5.160
149,316
+0.06(+1.18%)
May 04, 2021
5.180
5.180
5.050
5.100
179,863
-0.09(-1.73%)
May 03, 2021
5.170
5.233
5.150
5.190
219,671
+0.06(+1.17%)
Apr 30, 2021
5.110
5.200
5.110
5.130
236,400
+0.02(+0.39%)
Apr 29, 2021
5.130
5.215
5.080
5.110
188,609
+0.01(+0.20%)
Apr 28, 2021
5.230
5.270
5.100
5.100
253,865
-0.12(-2.30%)
Apr 27, 2021
5.120
5.225
5.120
5.220
300,722
+0.12(+2.35%)
Apr 26, 2021
5.060
5.120
5.050
5.100
313,009
+0.04(+0.79%)
Apr 23, 2021
4.950
5.070
4.950
5.060
205,600
+0.10(+2.02%)
Apr 22, 2021
5.030
5.040
4.950
4.960
221,640
-0.07(-1.39%)
Apr 21, 2021
5.000
5.075
4.980
5.030
189,215
+0.01(+0.20%)
Apr 20, 2021
5.050
5.060
4.965
5.020
129,073
-0.02(-0.40%)
Apr 19, 2021
5.100
5.111
4.970
5.040
248,160
-0.04(-0.79%)
Apr 16, 2021
5.070
5.110
5.055
5.080
253,800
+0.02(+0.40%)
Apr 15, 2021
5.150
5.160
4.950
5.060
403,065
-0.09(-1.75%)
Apr 14, 2021
5.110
5.220
5.110
5.150
124,907
+0.06(+1.18%)
Apr 13, 2021
5.280
5.280
5.050
5.090
457,940
-0.17(-3.23%)
Apr 12, 2021
5.410
5.410
5.250
5.260
272,297
-0.15(-2.77%)
Apr 09, 2021
5.350
5.440
5.260
5.410
527,500
-0.15(-2.70%)
Apr 08, 2021
5.530
5.580
5.470
5.560
554,081
+0.04(+0.72%)
Apr 07, 2021
5.510
5.520
5.430
5.520
446,396
+0.03(+0.55%)
Apr 06, 2021
5.420
5.500
5.400
5.490
494,387
+0.08(+1.48%)
Apr 05, 2021
5.400
5.430
5.320
5.410
486,971
+0.08(+1.50%)
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
.