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: 6:30 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 (%)
Sep 30, 2021
5.540
5.630
5.360
5.460
1,350,534
+0.07(+1.30%)
Sep 29, 2021
5.180
5.439
5.155
5.390
1,026,858
+0.21(+4.05%)
Sep 28, 2021
5.280
5.290
5.170
5.180
128,632
-0.09(-1.71%)
Sep 27, 2021
5.270
5.380
5.260
5.270
201,563
-0.03(-0.57%)
Sep 24, 2021
5.220
5.310
5.220
5.300
164,597
+0.05(+0.95%)
Sep 23, 2021
5.230
5.270
5.230
5.250
137,496
+0.02(+0.38%)
Sep 22, 2021
5.250
5.255
5.200
5.230
126,262
+0.02(+0.38%)
Sep 21, 2021
5.240
5.250
5.200
5.210
179,123
+0.03(+0.58%)
Sep 20, 2021
5.310
5.350
5.170
5.180
368,660
-0.13(-2.45%)
Sep 17, 2021
5.300
5.390
5.220
5.310
559,797
+0.07(+1.34%)
Sep 16, 2021
5.050
5.400
5.040
5.240
1,926,508
+0.21(+4.17%)
Sep 15, 2021
5.090
5.150
5.030
5.030
194,420
-0.05(-0.98%)
Sep 14, 2021
5.090
5.100
5.050
5.080
83,032
+0.00(+0.00%)
Sep 13, 2021
5.090
5.100
5.030
5.080
105,893
+0.05(+0.99%)
Sep 10, 2021
5.050
5.060
5.010
5.030
97,953
-0.01(-0.20%)
Sep 09, 2021
5.040
5.070
5.020
5.040
110,515
-0.02(-0.40%)
Sep 08, 2021
5.130
5.160
5.030
5.060
158,567
-0.08(-1.56%)
Sep 07, 2021
4.990
5.160
4.983
5.140
357,379
+0.15(+3.01%)
Sep 03, 2021
4.990
5.000
4.930
4.990
126,179
+0.02(+0.40%)
Sep 02, 2021
4.920
4.980
4.910
4.970
150,122
+0.06(+1.22%)
Sep 01, 2021
4.870
4.920
4.840
4.910
81,940
+0.07(+1.45%)
Aug 31, 2021
4.790
4.877
4.790
4.840
82,188
+0.04(+0.83%)
Aug 30, 2021
4.830
4.830
4.770
4.800
84,795
+0.02(+0.42%)
Aug 27, 2021
4.740
4.830
4.740
4.780
71,454
+0.01(+0.21%)
Aug 26, 2021
4.830
4.850
4.750
4.770
115,037
-0.04(-0.83%)
Aug 25, 2021
4.710
4.860
4.700
4.810
138,476
+0.12(+2.56%)
Aug 24, 2021
4.670
4.740
4.650
4.690
78,426
+0.00(+0.00%)
Aug 23, 2021
4.660
4.729
4.660
4.690
101,427
+0.05(+1.08%)
Aug 20, 2021
4.510
4.750
4.510
4.640
190,076
+0.07(+1.53%)
Aug 19, 2021
4.770
4.780
4.400
4.570
688,741
-0.24(-4.99%)
Aug 18, 2021
4.880
4.880
4.780
4.810
156,118
-0.07(-1.43%)
Aug 17, 2021
4.870
4.920
4.850
4.880
84,298
+0.00(+0.00%)
Aug 16, 2021
4.920
4.920
4.814
4.880
288,947
-0.03(-0.61%)
Aug 13, 2021
4.900
4.930
4.870
4.910
180,457
+0.01(+0.20%)
Aug 12, 2021
4.910
4.920
4.860
4.900
128,176
-0.01(-0.20%)
Aug 11, 2021
4.940
4.940
4.830
4.910
276,548
-0.03(-0.61%)
Aug 10, 2021
5.000
5.030
4.915
4.940
517,793
-0.06(-1.20%)
Aug 09, 2021
4.960
5.010
4.950
5.000
132,818
+0.04(+0.81%)
Aug 06, 2021
5.000
5.020
4.960
4.960
101,780
-0.04(-0.80%)
Aug 05, 2021
4.970
5.020
4.950
5.000
102,464
+0.03(+0.60%)
Aug 04, 2021
4.990
5.014
4.950
4.970
156,850
-0.05(-1.00%)
Aug 03, 2021
5.080
5.080
4.970
5.020
248,809
-0.04(-0.79%)
Aug 02, 2021
5.080
5.140
5.040
5.060
188,872
+0.01(+0.20%)
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%)
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
.