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
)
2.750
-0.030 (-1.08%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 18, 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 (%)
Jul 30, 2021
5.050
5.120
5.030
5.050
250,129
+0.02(+0.40%)
Jul 29, 2021
5.080
5.110
5.020
5.030
241,021
-0.05(-0.98%)
Jul 28, 2021
5.100
5.140
5.060
5.080
150,131
-0.02(-0.39%)
Jul 27, 2021
5.150
5.150
5.070
5.100
174,618
-0.05(-0.97%)
Jul 26, 2021
5.160
5.180
5.120
5.150
203,080
+0.00(+0.00%)
Jul 23, 2021
5.240
5.320
5.130
5.150
407,977
-0.27(-4.98%)
Jul 22, 2021
5.350
5.430
5.300
5.420
339,460
+0.09(+1.69%)
Jul 21, 2021
5.260
5.350
5.250
5.330
305,709
+0.11(+2.11%)
Jul 20, 2021
5.200
5.265
5.170
5.220
239,155
+0.05(+0.97%)
Jul 19, 2021
5.270
5.270
5.140
5.170
328,087
-0.06(-1.15%)
Jul 16, 2021
5.220
5.300
5.200
5.230
322,886
+0.01(+0.19%)
Jul 15, 2021
5.100
5.220
5.070
5.220
283,534
+0.12(+2.35%)
Jul 14, 2021
5.150
5.230
5.050
5.100
308,054
-0.04(-0.78%)
Jul 13, 2021
5.210
5.210
5.100
5.140
152,538
-0.07(-1.34%)
Jul 12, 2021
5.230
5.250
5.200
5.210
189,239
-0.03(-0.57%)
Jul 09, 2021
5.200
5.240
5.140
5.240
209,773
+0.09(+1.75%)
Jul 08, 2021
5.130
5.190
5.070
5.150
224,230
-0.05(-0.96%)
Jul 07, 2021
5.250
5.250
5.170
5.200
130,730
-0.04(-0.76%)
Jul 06, 2021
5.200
5.250
5.175
5.240
168,878
+0.06(+1.16%)
Jul 02, 2021
5.230
5.250
5.100
5.180
399,415
-0.08(-1.52%)
Jul 01, 2021
5.350
5.350
5.240
5.260
243,551
-0.09(-1.68%)
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%)
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
.