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 (%)
Aug 30, 2019
4.890
4.940
4.810
4.860
63,100
+0.01(+0.21%)
Aug 29, 2019
4.880
4.970
4.830
4.850
46,811
-0.01(-0.21%)
Aug 28, 2019
4.780
4.950
4.770
4.860
57,990
+0.05(+1.04%)
Aug 27, 2019
4.830
4.910
4.720
4.810
134,088
-0.04(-0.82%)
Aug 26, 2019
4.750
4.890
4.740
4.850
76,142
+0.10(+2.11%)
Aug 23, 2019
4.750
4.800
4.720
4.750
133,500
-0.02(-0.42%)
Aug 22, 2019
4.880
4.880
4.720
4.770
308,628
-0.10(-2.05%)
Aug 21, 2019
4.820
4.940
4.820
4.870
146,389
+0.03(+0.62%)
Aug 20, 2019
4.880
4.910
4.810
4.840
139,324
-0.04(-0.82%)
Aug 19, 2019
4.880
4.940
4.830
4.880
112,866
+0.02(+0.41%)
Aug 16, 2019
4.910
4.975
4.800
4.860
266,000
-0.05(-1.02%)
Aug 15, 2019
4.900
4.980
4.880
4.910
83,893
-0.03(-0.61%)
Aug 14, 2019
5.010
5.090
4.900
4.940
207,762
-0.08(-1.59%)
Aug 13, 2019
4.990
5.120
4.980
5.020
105,998
-0.03(-0.59%)
Aug 12, 2019
5.080
5.150
4.970
5.050
166,451
-0.06(-1.17%)
Aug 09, 2019
4.900
5.120
4.900
5.110
257,500
+0.09(+1.79%)
Aug 08, 2019
5.020
5.150
4.970
5.020
172,312
+0.01(+0.20%)
Aug 07, 2019
4.980
5.040
4.900
5.010
219,959
+0.05(+1.01%)
Aug 06, 2019
4.980
4.990
4.920
4.960
200,524
+0.01(+0.20%)
Aug 05, 2019
4.990
4.990
4.900
4.950
305,992
-0.02(-0.40%)
Aug 02, 2019
4.900
4.990
4.890
4.970
268,400
+0.07(+1.43%)
Aug 01, 2019
4.960
4.995
4.900
4.900
215,468
-0.04(-0.81%)
Jul 31, 2019
4.930
4.990
4.900
4.940
219,796
-0.02(-0.40%)
Jul 30, 2019
4.950
5.020
4.900
4.960
257,539
+0.05(+1.02%)
Jul 29, 2019
5.000
5.000
4.900
4.910
300,586
-0.02(-0.41%)
Jul 26, 2019
4.970
4.980
4.920
4.930
233,900
-0.04(-0.80%)
Jul 25, 2019
4.950
5.070
4.940
4.970
223,774
+0.02(+0.40%)
Jul 24, 2019
4.950
5.000
4.920
4.950
1,372,812
-0.22(-4.26%)
Jul 23, 2019
5.140
5.290
5.140
5.170
151,252
+0.03(+0.58%)
Jul 22, 2019
5.270
5.290
5.100
5.140
245,835
-0.15(-2.84%)
Jul 19, 2019
5.420
5.640
5.290
5.290
180,600
-0.31(-5.54%)
Jul 18, 2019
5.700
5.700
5.450
5.600
156,963
+0.05(+0.90%)
Jul 17, 2019
5.480
5.690
5.477
5.550
191,661
+0.05(+1.00%)
Jul 16, 2019
5.410
5.540
5.350
5.495
279,241
+0.09(+1.76%)
Jul 15, 2019
5.280
5.400
5.260
5.400
348,793
+0.16(+3.05%)
Jul 12, 2019
5.210
5.280
5.182
5.240
111,200
+0.03(+0.58%)
Jul 11, 2019
5.300
5.320
5.160
5.210
113,156
-0.08(-1.51%)
Jul 10, 2019
5.310
5.350
5.230
5.290
184,746
-0.01(-0.19%)
Jul 09, 2019
5.150
5.320
5.140
5.300
306,296
+0.21(+4.13%)
Jul 08, 2019
5.150
5.160
5.050
5.090
123,726
-0.04(-0.78%)
Jul 05, 2019
5.140
5.250
5.060
5.130
105,200
+0.02(+0.39%)
Jul 03, 2019
5.060
5.140
5.050
5.110
45,700
+0.06(+1.19%)
Jul 02, 2019
5.120
5.140
5.020
5.050
70,391
-0.05(-0.98%)
Jul 01, 2019
5.280
5.300
5.020
5.100
247,603
-0.21(-3.95%)
Jun 28, 2019
5.340
5.480
5.250
5.310
105,400
-0.02(-0.38%)
Jun 27, 2019
5.290
5.350
5.190
5.330
137,676
+0.10(+1.91%)
Jun 26, 2019
5.260
5.330
5.180
5.230
49,417
-0.01(-0.19%)
Jun 25, 2019
5.170
5.380
5.170
5.240
75,024
+0.09(+1.75%)
Jun 24, 2019
5.520
5.570
5.150
5.150
209,351
-0.37(-6.70%)
Jun 21, 2019
5.180
5.530
5.150
5.520
221,700
+0.32(+6.15%)
Jun 20, 2019
5.200
5.380
5.160
5.200
99,813
-0.06(-1.14%)
Jun 19, 2019
5.310
5.430
5.210
5.260
64,814
-0.05(-0.94%)
Jun 18, 2019
5.330
5.385
5.260
5.310
67,601
-0.01(-0.19%)
Jun 17, 2019
5.400
5.440
5.260
5.320
144,056
-0.08(-1.48%)
Jun 14, 2019
5.290
5.400
5.213
5.400
60,000
+0.11(+2.08%)
Jun 13, 2019
5.370
5.390
5.250
5.290
50,970
-0.03(-0.56%)
Jun 12, 2019
5.110
5.380
5.020
5.320
161,070
+0.16(+3.10%)
Jun 11, 2019
5.370
5.370
5.130
5.160
153,786
-0.21(-3.91%)
Jun 10, 2019
5.210
5.640
5.200
5.370
266,250
+0.17(+3.27%)
Jun 07, 2019
5.250
5.340
5.130
5.200
131,200
+0.01(+0.19%)
Jun 06, 2019
5.090
5.275
4.991
5.190
115,845
+0.10(+1.96%)
Jun 05, 2019
4.940
5.090
4.940
5.090
135,481
+0.15(+3.04%)
Jun 04, 2019
4.890
5.110
4.890
4.940
151,954
+0.05(+1.02%)
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
.