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, 2023
3.530
3.530
3.445
3.490
210,593
+0.01(+0.29%)
Jun 29, 2023
3.420
3.525
3.420
3.480
256,026
+0.00(+0.00%)
Jun 28, 2023
3.470
3.490
3.420
3.480
126,791
+0.01(+0.29%)
Jun 27, 2023
3.390
3.470
3.390
3.470
167,311
+0.06(+1.76%)
Jun 26, 2023
3.350
3.420
3.330
3.410
228,983
+0.09(+2.71%)
Jun 23, 2023
3.300
3.345
3.290
3.320
114,320
+0.00(+0.00%)
Jun 22, 2023
3.320
3.400
3.310
3.320
147,727
-0.02(-0.60%)
Jun 21, 2023
3.400
3.410
3.335
3.340
154,182
-0.07(-2.05%)
Jun 20, 2023
3.360
3.430
3.332
3.410
174,972
+0.05(+1.49%)
Jun 16, 2023
3.340
3.360
3.295
3.360
236,851
+0.04(+1.20%)
Jun 15, 2023
3.300
3.340
3.290
3.320
148,960
-0.05(-1.48%)
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%)
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
.