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
)
3.170
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 21, 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 (%)
May 31, 2019
4.970
5.000
4.820
4.870
144,400
-0.05(-1.02%)
May 30, 2019
4.900
5.000
4.830
4.920
99,056
+0.06(+1.23%)
May 29, 2019
4.860
4.890
4.780
4.860
145,883
+0.02(+0.41%)
May 28, 2019
4.820
4.900
4.790
4.840
133,858
+0.00(+0.00%)
May 24, 2019
4.870
4.870
4.780
4.840
72,100
-0.02(-0.41%)
May 23, 2019
4.870
4.890
4.690
4.860
91,378
+0.01(+0.21%)
May 22, 2019
4.730
4.850
4.690
4.850
91,588
+0.08(+1.68%)
May 21, 2019
4.770
4.940
4.680
4.770
116,662
-0.01(-0.21%)
May 20, 2019
4.750
4.950
4.650
4.780
125,551
+0.04(+0.84%)
May 17, 2019
4.670
4.780
4.600
4.740
101,500
+0.07(+1.50%)
May 16, 2019
4.630
4.680
4.590
4.670
56,955
+0.03(+0.65%)
May 15, 2019
4.660
4.680
4.560
4.640
91,739
-0.02(-0.43%)
May 14, 2019
4.650
4.740
4.560
4.660
104,748
+0.05(+1.08%)
May 13, 2019
4.500
4.650
4.500
4.610
90,372
+0.09(+1.99%)
May 10, 2019
4.520
4.590
4.430
4.520
150,600
-0.04(-0.88%)
May 09, 2019
4.420
4.640
4.410
4.560
122,791
+0.14(+3.17%)
May 08, 2019
4.440
4.500
4.410
4.420
42,745
-0.01(-0.23%)
May 07, 2019
4.410
4.460
4.410
4.430
113,613
+0.01(+0.23%)
May 06, 2019
4.400
4.440
4.360
4.420
122,716
+0.01(+0.23%)
May 03, 2019
4.440
4.450
4.400
4.410
192,000
-0.05(-1.12%)
May 02, 2019
4.530
4.560
4.400
4.460
233,143
-0.09(-1.98%)
May 01, 2019
4.670
4.675
4.500
4.550
160,061
-0.11(-2.36%)
Apr 30, 2019
4.710
4.730
4.600
4.660
206,056
-0.09(-1.89%)
Apr 29, 2019
4.770
4.780
4.711
4.750
97,677
-0.01(-0.21%)
Apr 26, 2019
4.710
4.770
4.710
4.760
92,600
+0.03(+0.63%)
Apr 25, 2019
4.700
4.770
4.690
4.730
145,334
+0.01(+0.21%)
Apr 24, 2019
4.710
4.758
4.707
4.720
232,532
+0.00(+0.00%)
Apr 23, 2019
4.710
4.780
4.680
4.720
288,267
+0.04(+0.85%)
Apr 22, 2019
4.680
4.740
4.680
4.680
152,960
-0.03(-0.64%)
Apr 18, 2019
4.750
4.780
4.650
4.710
298,700
-0.02(-0.42%)
Apr 17, 2019
4.770
4.770
4.690
4.730
135,693
-0.04(-0.84%)
Apr 16, 2019
4.780
4.800
4.720
4.770
253,400
-0.01(-0.21%)
Apr 15, 2019
4.800
4.850
4.720
4.780
395,841
+0.06(+1.27%)
Apr 12, 2019
4.740
4.770
4.650
4.720
855,800
+0.07(+1.51%)
Apr 11, 2019
4.650
4.670
4.570
4.650
649,393
+0.10(+2.20%)
Apr 10, 2019
4.550
4.600
4.520
4.550
187,380
-0.12(-2.57%)
Apr 09, 2019
4.700
4.700
4.580
4.670
213,929
+0.02(+0.43%)
Apr 08, 2019
4.730
4.730
4.570
4.650
349,510
+0.02(+0.43%)
Apr 05, 2019
4.450
4.770
4.450
4.630
1,665,500
+0.19(+4.28%)
Apr 04, 2019
4.390
4.450
4.390
4.440
144,012
+0.04(+0.91%)
Apr 03, 2019
4.430
4.460
4.370
4.400
118,176
-0.03(-0.68%)
Apr 02, 2019
4.430
4.430
4.210
4.430
212,189
+0.00(+0.00%)
Apr 01, 2019
4.590
4.590
4.370
4.430
217,975
-0.08(-1.77%)
Mar 29, 2019
4.550
4.550
4.480
4.510
40,000
+0.01(+0.22%)
Mar 28, 2019
4.540
4.540
4.468
4.500
21,243
+0.04(+0.90%)
Mar 27, 2019
4.520
4.530
4.460
4.460
25,079
+0.03(+0.68%)
Mar 26, 2019
4.400
4.500
4.400
4.430
38,372
+0.02(+0.45%)
Mar 25, 2019
4.430
4.458
4.370
4.410
27,993
-0.02(-0.45%)
Mar 22, 2019
4.450
4.450
4.370
4.430
48,100
+0.01(+0.23%)
Mar 21, 2019
4.440
4.450
4.410
4.420
31,833
+0.00(+0.00%)
Mar 20, 2019
4.400
4.440
4.400
4.420
22,248
+0.02(+0.45%)
Mar 19, 2019
4.430
4.450
4.400
4.400
9,840
-0.02(-0.45%)
Mar 18, 2019
4.420
4.450
4.400
4.420
50,441
+0.01(+0.23%)
Mar 15, 2019
4.400
4.420
4.380
4.410
131,800
+0.01(+0.23%)
Mar 14, 2019
4.380
4.439
4.360
4.400
69,493
+0.01(+0.23%)
Mar 13, 2019
4.440
4.440
4.364
4.390
42,381
-0.03(-0.68%)
Mar 12, 2019
4.490
4.490
4.380
4.420
43,683
+0.01(+0.23%)
Mar 11, 2019
4.400
4.460
4.360
4.410
82,385
+0.05(+1.15%)
Mar 08, 2019
4.400
4.400
4.340
4.360
47,400
-0.03(-0.68%)
Mar 07, 2019
4.380
4.400
4.330
4.390
11,391
+0.03(+0.69%)
Mar 06, 2019
4.350
4.440
4.350
4.360
56,797
+0.01(+0.23%)
Mar 05, 2019
4.440
4.450
4.310
4.350
71,352
-0.07(-1.58%)
Mar 04, 2019
4.470
4.470
4.390
4.420
59,401
+0.03(+0.68%)
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
.