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 (%)
Jul 29, 2022
4.820
4.950
4.790
4.790
455,215
+0.02(+0.42%)
Jul 28, 2022
4.800
4.870
4.720
4.770
521,844
-0.02(-0.42%)
Jul 27, 2022
4.630
4.800
4.600
4.790
629,664
+0.26(+5.74%)
Jul 26, 2022
4.440
4.560
4.440
4.530
483,927
+0.09(+2.03%)
Jul 25, 2022
4.440
4.520
4.420
4.440
186,989
-0.01(-0.22%)
Jul 22, 2022
4.560
4.570
4.391
4.450
141,740
-0.14(-3.05%)
Jul 21, 2022
4.550
4.600
4.510
4.590
199,162
+0.04(+0.88%)
Jul 20, 2022
4.630
4.630
4.520
4.550
391,113
-0.21(-4.41%)
Jul 19, 2022
4.800
4.840
4.730
4.760
578,613
+0.04(+0.85%)
Jul 18, 2022
4.680
4.760
4.630
4.720
377,244
+0.11(+2.39%)
Jul 15, 2022
4.620
4.730
4.560
4.610
260,171
+0.04(+0.88%)
Jul 14, 2022
4.570
4.585
4.500
4.570
259,593
-0.03(-0.65%)
Jul 13, 2022
4.500
4.620
4.470
4.600
253,255
+0.07(+1.55%)
Jul 12, 2022
4.550
4.644
4.490
4.530
284,517
-0.04(-0.88%)
Jul 11, 2022
4.470
4.650
4.447
4.570
488,609
+0.29(+6.78%)
Jul 08, 2022
4.290
4.299
4.160
4.280
113,929
+0.00(+0.00%)
Jul 07, 2022
4.150
4.300
4.150
4.280
128,453
+0.11(+2.64%)
Jul 06, 2022
4.200
4.250
4.110
4.170
163,889
+0.00(+0.00%)
Jul 05, 2022
4.160
4.200
4.010
4.170
179,136
+0.02(+0.48%)
Jul 01, 2022
4.080
4.170
4.020
4.150
82,577
+0.07(+1.72%)
Jun 30, 2022
4.040
4.120
3.940
4.080
126,962
+0.06(+1.49%)
Jun 29, 2022
4.130
4.140
4.000
4.020
128,629
-0.11(-2.66%)
Jun 28, 2022
4.180
4.230
4.080
4.130
131,204
+0.01(+0.24%)
Jun 27, 2022
4.250
4.329
4.080
4.120
206,622
-0.05(-1.20%)
Jun 24, 2022
4.050
4.230
4.050
4.170
200,915
+0.13(+3.22%)
Jun 23, 2022
3.910
4.080
3.900
4.040
231,600
+0.13(+3.32%)
Jun 22, 2022
4.000
4.160
3.910
3.910
311,172
-0.08(-2.01%)
Jun 21, 2022
3.950
4.260
3.950
3.990
473,382
+0.16(+4.18%)
Jun 17, 2022
4.000
4.170
3.830
3.830
621,788
-0.11(-2.79%)
Jun 16, 2022
4.150
4.180
3.900
3.940
583,575
-0.25(-5.97%)
Jun 15, 2022
4.340
4.380
4.170
4.190
405,580
-0.10(-2.33%)
Jun 14, 2022
4.350
4.360
4.280
4.290
217,080
-0.03(-0.69%)
Jun 13, 2022
4.640
4.700
4.320
4.320
477,867
-0.48(-10.00%)
Jun 10, 2022
4.910
4.920
4.750
4.800
243,012
-0.13(-2.64%)
Jun 09, 2022
4.960
5.000
4.910
4.930
79,551
-0.07(-1.40%)
Jun 08, 2022
5.010
5.029
4.925
5.000
119,139
-0.02(-0.40%)
Jun 07, 2022
5.010
5.040
4.970
5.020
151,327
+0.03(+0.60%)
Jun 06, 2022
5.080
5.120
4.970
4.990
189,447
-0.09(-1.77%)
Jun 03, 2022
5.010
5.090
4.950
5.080
179,477
+0.08(+1.60%)
Jun 02, 2022
5.080
5.120
4.960
5.000
205,397
-0.04(-0.79%)
Jun 01, 2022
5.000
5.070
4.980
5.040
133,168
+0.06(+1.20%)
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%)
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
.