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 (%)
Aug 31, 2023
3.500
3.539
3.450
3.470
167,986
-0.03(-0.86%)
Aug 30, 2023
3.500
3.530
3.480
3.500
116,620
+0.00(+0.00%)
Aug 29, 2023
3.480
3.545
3.480
3.500
150,802
+0.02(+0.57%)
Aug 28, 2023
3.450
3.520
3.450
3.480
104,756
+0.02(+0.58%)
Aug 25, 2023
3.450
3.480
3.435
3.460
146,340
+0.02(+0.58%)
Aug 24, 2023
3.380
3.450
3.380
3.440
128,288
+0.06(+1.78%)
Aug 23, 2023
3.370
3.410
3.350
3.380
141,947
+0.03(+0.90%)
Aug 22, 2023
3.330
3.380
3.330
3.350
123,845
+0.03(+0.90%)
Aug 21, 2023
3.350
3.380
3.300
3.320
184,183
-0.02(-0.60%)
Aug 18, 2023
3.350
3.410
3.330
3.340
308,088
+0.01(+0.30%)
Aug 17, 2023
3.370
3.450
3.330
3.330
266,594
-0.12(-3.48%)
Aug 16, 2023
3.350
3.480
3.350
3.450
230,116
+0.10(+2.99%)
Aug 15, 2023
3.440
3.440
3.240
3.350
385,810
-0.09(-2.62%)
Aug 14, 2023
3.400
3.500
3.380
3.440
296,110
-0.03(-0.86%)
Aug 11, 2023
3.460
3.480
3.430
3.470
230,566
+0.06(+1.76%)
Aug 10, 2023
3.450
3.455
3.360
3.410
227,627
+0.00(+0.00%)
Aug 09, 2023
3.410
3.500
3.400
3.410
420,866
+0.04(+1.19%)
Aug 08, 2023
3.400
3.400
3.340
3.370
236,763
-0.03(-0.88%)
Aug 07, 2023
3.510
3.510
3.360
3.400
915,308
-0.08(-2.30%)
Aug 04, 2023
3.640
3.660
3.470
3.480
752,917
-0.25(-6.70%)
Aug 03, 2023
3.850
3.850
3.730
3.730
2,100,711
-0.15(-3.87%)
Aug 02, 2023
3.900
3.945
3.850
3.880
830,543
-0.04(-1.02%)
Aug 01, 2023
3.950
3.950
3.860
3.920
325,809
+0.00(+0.00%)
Jul 31, 2023
3.850
3.975
3.850
3.920
672,275
+0.11(+2.89%)
Jul 28, 2023
3.750
3.820
3.720
3.810
310,578
+0.11(+2.97%)
Jul 27, 2023
3.720
3.770
3.680
3.700
311,397
-0.04(-1.07%)
Jul 26, 2023
3.640
3.740
3.630
3.740
392,706
+0.15(+4.18%)
Jul 25, 2023
3.630
3.650
3.570
3.590
214,416
-0.04(-1.10%)
Jul 24, 2023
3.600
3.649
3.600
3.630
162,863
+0.03(+0.83%)
Jul 21, 2023
3.590
3.620
3.560
3.600
146,693
+0.02(+0.56%)
Jul 20, 2023
3.730
3.740
3.580
3.580
325,358
-0.17(-4.53%)
Jul 19, 2023
3.750
3.769
3.730
3.750
200,406
+0.03(+0.81%)
Jul 18, 2023
3.750
3.780
3.700
3.720
214,500
-0.03(-0.80%)
Jul 17, 2023
3.670
3.750
3.660
3.750
206,711
+0.08(+2.18%)
Jul 14, 2023
3.680
3.680
3.651
3.670
147,408
-0.01(-0.27%)
Jul 13, 2023
3.630
3.680
3.630
3.680
140,292
+0.04(+1.10%)
Jul 12, 2023
3.600
3.650
3.590
3.640
199,341
+0.04(+1.11%)
Jul 11, 2023
3.550
3.600
3.550
3.600
121,838
+0.04(+1.12%)
Jul 10, 2023
3.520
3.560
3.510
3.560
126,950
+0.04(+1.14%)
Jul 07, 2023
3.460
3.520
3.460
3.520
122,797
+0.05(+1.44%)
Jul 06, 2023
3.510
3.510
3.440
3.470
165,692
-0.02(-0.57%)
Jul 05, 2023
3.500
3.539
3.480
3.490
285,862
-0.02(-0.57%)
Jul 03, 2023
3.500
3.520
3.481
3.510
112,963
+0.02(+0.57%)
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%)
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
.