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 (%)
Sep 29, 2017
4.600
4.790
4.460
4.600
12,027
+0.03(+0.66%)
Sep 28, 2017
4.520
4.570
4.468
4.570
5,349
+0.05(+1.11%)
Sep 27, 2017
4.430
4.530
4.400
4.520
12,850
-0.03(-0.66%)
Sep 26, 2017
4.409
4.550
4.409
4.550
3,497
-0.07(-1.52%)
Sep 25, 2017
4.679
4.679
4.500
4.620
6,314
-0.06(-1.28%)
Sep 22, 2017
4.590
4.680
4.450
4.680
8,618
+0.16(+3.54%)
Sep 21, 2017
4.540
4.600
4.520
4.520
4,009
+0.01(+0.22%)
Sep 20, 2017
4.550
4.652
4.510
4.510
3,239
+0.10(+2.27%)
Sep 19, 2017
4.550
4.630
4.410
4.410
11,785
-0.01(-0.23%)
Sep 18, 2017
4.680
4.680
4.420
4.420
10,923
+0.02(+0.45%)
Sep 15, 2017
4.550
4.740
4.400
4.400
15,793
-0.09(-2.00%)
Sep 14, 2017
4.699
4.850
4.490
4.490
24,526
-0.12(-2.60%)
Sep 13, 2017
4.900
4.900
4.610
4.610
11,083
-0.28(-5.73%)
Sep 12, 2017
4.900
4.900
4.835
4.890
8,630
-0.01(-0.20%)
Sep 11, 2017
4.940
4.950
4.710
4.900
3,711
-0.10(-2.00%)
Sep 08, 2017
4.860
5.000
4.770
5.000
9,313
+0.00(+0.00%)
Sep 07, 2017
4.850
5.000
4.820
5.000
10,599
+0.00(+0.00%)
Sep 06, 2017
4.860
5.000
4.810
5.000
4,306
+0.06(+1.21%)
Sep 05, 2017
4.930
4.940
4.800
4.940
2,302
-0.01(-0.20%)
Sep 01, 2017
4.670
4.950
4.650
4.950
2,325
+0.30(+6.45%)
Aug 31, 2017
4.800
4.920
4.650
4.650
6,866
-0.35(-7.00%)
Aug 30, 2017
4.780
5.000
4.780
5.000
3,491
+0.06(+1.21%)
Aug 29, 2017
4.767
4.940
4.767
4.940
513
+0.15(+3.13%)
Aug 28, 2017
4.600
4.940
4.600
4.790
2,156
+0.14(+3.01%)
Aug 25, 2017
4.800
4.980
4.650
4.650
1,309
-0.35(-7.00%)
Aug 24, 2017
4.710
5.000
4.710
5.000
36,555
+0.00(+0.00%)
Aug 23, 2017
4.530
5.000
4.530
5.000
4,075
+0.00(+0.00%)
Aug 22, 2017
4.930
5.000
4.920
5.000
806
+0.00(+0.00%)
Aug 21, 2017
4.780
5.000
4.780
5.000
1,688
+0.05(+1.01%)
Aug 18, 2017
4.850
4.990
4.600
4.950
15,956
+0.10(+2.06%)
Aug 17, 2017
4.726
4.850
4.726
4.850
4,325
+0.00(+0.00%)
Aug 16, 2017
4.722
4.850
4.540
4.850
13,228
+0.25(+5.43%)
Aug 15, 2017
4.600
4.840
4.500
4.600
28,900
-0.25(-5.15%)
Aug 14, 2017
4.640
4.850
4.630
4.850
3,622
+0.07(+1.49%)
Aug 11, 2017
4.779
4.849
4.779
4.779
3,360
-0.12(-2.47%)
Aug 10, 2017
4.548
4.900
4.400
4.900
9,676
+0.15(+3.16%)
Aug 08, 2017
4.750
6
-0.10(-2.06%)
Aug 07, 2017
4.550
4.850
4.250
4.850
13,847
-0.09(-1.82%)
Aug 04, 2017
4.940
4.940
4.940
4.940
837
-0.02(-0.40%)
Aug 03, 2017
4.960
4.960
4.812
4.960
2,453
+0.02(+0.40%)
Aug 02, 2017
4.920
5.000
4.650
4.940
6,899
+0.04(+0.82%)
Aug 01, 2017
4.950
4.950
4.508
4.900
7,925
+0.00(+0.00%)
Jul 31, 2017
5.000
5.000
4.350
4.900
33,822
-0.10(-2.00%)
Jul 28, 2017
5.000
5.000
4.850
5.000
9,333
+0.01(+0.20%)
Jul 27, 2017
5.020
5.020
4.728
4.990
23,080
-0.01(-0.20%)
Jul 26, 2017
4.200
5.020
4.165
5.000
104,474
+0.85(+20.48%)
Jul 25, 2017
4.200
4.220
4.050
4.150
30,283
-0.11(-2.58%)
Jul 24, 2017
4.380
4.380
4.005
4.260
6,008
+0.00(+0.12%)
Jul 21, 2017
3.960
4.255
3.960
4.255
9,292
+0.21(+5.06%)
Jul 20, 2017
4.210
4.290
3.720
4.050
15,392
-0.15(-3.57%)
Jul 19, 2017
4.190
4.294
4.190
4.200
2,156
+0.02(+0.48%)
Jul 18, 2017
4.460
4.500
4.180
4.180
17,065
-0.12(-2.79%)
Jul 17, 2017
4.690
4.690
4.250
4.300
8,120
-0.35(-7.53%)
Jul 14, 2017
4.650
4.650
4.650
4.650
150
+0.10(+2.20%)
Jul 13, 2017
4.550
4.624
4.450
4.550
8,450
-0.10(-2.15%)
Jul 12, 2017
4.720
4.730
4.650
4.650
13,089
-0.07(-1.48%)
Jul 11, 2017
4.850
4.850
4.720
4.720
1,342
-0.22(-4.45%)
Jul 10, 2017
4.960
5.000
4.871
4.940
2,046
+0.14(+2.92%)
Jul 07, 2017
4.880
4.890
4.720
4.800
43,074
+0.03(+0.63%)
Jul 06, 2017
4.710
4.840
4.660
4.770
47,750
+0.04(+0.85%)
Jul 05, 2017
4.750
4.840
4.730
4.730
1,033
-0.12(-2.47%)
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
.