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
)
3.100
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024
3.150
3.180
3.100
3.100
451,822
-0.08(-2.52%)
Apr 29, 2024
3.230
3.240
3.150
3.180
470,025
-0.07(-2.15%)
Apr 26, 2024
3.200
3.260
3.200
3.250
155,830
+0.07(+2.20%)
Apr 25, 2024
3.160
3.195
3.150
3.180
225,428
-0.02(-0.63%)
Apr 24, 2024
3.190
3.232
3.180
3.200
205,222
+0.01(+0.31%)
Apr 23, 2024
3.160
3.232
3.160
3.190
219,534
+0.05(+1.59%)
Apr 22, 2024
3.200
3.220
3.140
3.140
390,415
-0.05(-1.57%)
Apr 19, 2024
3.180
3.215
3.140
3.190
217,452
+0.01(+0.31%)
Apr 18, 2024
3.210
3.230
3.170
3.180
238,333
+0.00(+0.00%)
Apr 17, 2024
3.270
3.270
3.170
3.180
336,236
-0.06(-1.85%)
Apr 16, 2024
3.230
3.310
3.150
3.240
485,975
+0.04(+1.25%)
Apr 15, 2024
3.230
3.260
3.160
3.200
395,756
-0.01(-0.31%)
Apr 12, 2024
3.270
3.290
3.175
3.210
372,391
-0.04(-1.23%)
Apr 11, 2024
3.140
3.270
3.140
3.250
504,766
+0.10(+3.17%)
Apr 10, 2024
3.250
3.279
3.140
3.150
532,528
-0.15(-4.55%)
Apr 09, 2024
3.340
3.340
3.245
3.300
620,103
-0.01(-0.30%)
Apr 08, 2024
3.510
3.550
3.305
3.310
822,437
-0.30(-8.31%)
Apr 05, 2024
3.680
3.680
3.525
3.610
637,245
-0.02(-0.55%)
Apr 04, 2024
3.690
3.750
3.620
3.630
473,919
-0.02(-0.55%)
Apr 03, 2024
3.650
3.690
3.550
3.650
591,879
+0.03(+0.83%)
Apr 02, 2024
3.580
3.810
3.570
3.620
804,329
-0.05(-1.36%)
Apr 01, 2024
3.940
4.120
3.650
3.670
1,242,738
-0.79(-17.71%)
Mar 28, 2024
4.470
4.540
4.420
4.460
284,818
+0.00(+0.00%)
Mar 27, 2024
4.390
4.500
4.390
4.460
206,740
+0.08(+1.83%)
Mar 26, 2024
4.490
4.491
4.365
4.380
322,003
-0.08(-1.79%)
Mar 25, 2024
4.490
4.510
4.450
4.460
238,717
-0.04(-0.89%)
Mar 22, 2024
4.570
4.587
4.470
4.500
185,054
-0.04(-0.88%)
Mar 21, 2024
4.500
4.640
4.450
4.540
477,137
+0.00(+0.00%)
Mar 20, 2024
4.530
4.570
4.410
4.540
431,282
+0.01(+0.22%)
Mar 19, 2024
4.480
4.580
4.410
4.530
549,534
+0.06(+1.34%)
Mar 18, 2024
4.250
4.500
4.220
4.470
670,640
+0.23(+5.42%)
Mar 15, 2024
4.150
4.270
4.150
4.240
338,666
+0.03(+0.71%)
Mar 14, 2024
4.160
4.225
4.088
4.210
477,413
+0.05(+1.20%)
Mar 13, 2024
4.000
4.230
4.000
4.160
853,232
+0.16(+4.00%)
Mar 12, 2024
3.900
4.050
3.900
4.000
400,959
+0.07(+1.78%)
Mar 11, 2024
3.780
3.940
3.780
3.930
366,065
+0.11(+2.88%)
Mar 08, 2024
3.810
3.870
3.810
3.820
247,647
+0.00(+0.00%)
Mar 07, 2024
3.840
3.840
3.810
3.820
144,553
-0.02(-0.52%)
Mar 06, 2024
3.800
3.840
3.800
3.840
169,873
+0.05(+1.32%)
Mar 05, 2024
3.740
3.800
3.730
3.790
203,771
+0.02(+0.53%)
Mar 04, 2024
3.770
3.770
3.715
3.770
257,699
+0.00(+0.00%)
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
.