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
)
3.020
+0.060 (+2.03%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 31, 2024
3.650
3.680
3.590
3.590
238,748
-0.08(-2.18%)
Jan 30, 2024
3.720
3.769
3.660
3.670
148,842
-0.08(-2.13%)
Jan 29, 2024
3.750
3.770
3.730
3.750
104,639
+0.00(+0.00%)
Jan 26, 2024
3.750
3.800
3.750
3.750
141,336
-0.01(-0.27%)
Jan 25, 2024
3.740
3.770
3.733
3.760
110,466
+0.03(+0.80%)
Jan 24, 2024
3.770
3.770
3.710
3.730
97,573
-0.02(-0.53%)
Jan 23, 2024
3.770
3.780
3.710
3.750
130,645
+0.00(+0.00%)
Jan 22, 2024
3.750
3.790
3.730
3.750
214,084
-0.04(-1.06%)
Jan 19, 2024
3.700
3.790
3.635
3.790
332,898
+0.11(+2.99%)
Jan 18, 2024
3.720
3.725
3.630
3.680
214,572
+0.00(+0.00%)
Jan 17, 2024
3.680
3.705
3.655
3.680
203,157
-0.03(-0.81%)
Jan 16, 2024
3.740
3.750
3.680
3.710
204,040
-0.07(-1.85%)
Jan 12, 2024
3.790
3.815
3.740
3.780
252,917
+0.01(+0.27%)
Jan 11, 2024
3.800
3.840
3.740
3.770
282,543
-0.03(-0.79%)
Jan 10, 2024
3.840
3.849
3.780
3.800
250,559
-0.04(-1.04%)
Jan 09, 2024
3.810
3.840
3.770
3.840
212,462
+0.02(+0.52%)
Jan 08, 2024
3.800
3.839
3.790
3.820
305,141
+0.04(+1.06%)
Jan 05, 2024
3.760
3.805
3.740
3.780
260,891
+0.02(+0.53%)
Jan 04, 2024
3.720
3.800
3.720
3.760
357,527
+0.01(+0.27%)
Jan 03, 2024
3.700
3.750
3.640
3.750
239,849
+0.04(+1.08%)
Jan 02, 2024
3.730
3.740
3.640
3.710
999,140
-0.03(-0.80%)
Dec 29, 2023
3.770
3.790
3.715
3.740
379,557
-0.06(-1.58%)
Dec 28, 2023
3.720
3.820
3.690
3.800
375,401
+0.00(+0.00%)
Dec 27, 2023
3.820
3.850
3.790
3.800
441,556
-0.03(-0.78%)
Dec 26, 2023
3.770
3.835
3.770
3.830
490,262
+0.09(+2.41%)
Dec 22, 2023
3.690
3.770
3.690
3.740
461,737
+0.02(+0.54%)
Dec 21, 2023
3.710
3.720
3.610
3.720
1,023,216
+0.04(+1.09%)
Dec 20, 2023
3.720
3.765
3.650
3.680
786,997
-0.01(-0.27%)
Dec 19, 2023
3.740
3.740
3.640
3.690
920,294
+0.00(+0.00%)
Dec 18, 2023
3.830
3.830
3.640
3.690
1,406,997
-0.11(-2.89%)
Dec 15, 2023
3.830
3.830
3.760
3.800
560,086
-0.03(-0.78%)
Dec 14, 2023
3.930
3.980
3.810
3.830
412,004
-0.03(-0.78%)
Dec 13, 2023
3.800
3.880
3.750
3.860
202,607
+0.08(+2.12%)
Dec 12, 2023
3.780
3.840
3.771
3.780
176,993
+0.00(+0.00%)
Dec 11, 2023
3.780
3.818
3.760
3.780
219,391
+0.01(+0.27%)
Dec 08, 2023
3.830
3.830
3.760
3.770
166,590
-0.08(-2.08%)
Dec 07, 2023
3.790
3.860
3.790
3.850
197,485
+0.07(+1.85%)
Dec 06, 2023
3.870
3.910
3.775
3.780
207,084
-0.09(-2.33%)
Dec 05, 2023
3.820
3.910
3.820
3.870
227,662
+0.00(+0.00%)
Dec 04, 2023
3.850
3.910
3.830
3.870
237,443
-0.02(-0.51%)
Dec 01, 2023
3.740
3.890
3.738
3.890
668,291
+0.14(+3.73%)
Nov 30, 2023
3.610
3.750
3.610
3.750
268,987
+0.13(+3.59%)
Nov 29, 2023
3.620
3.660
3.610
3.620
213,015
-0.01(-0.28%)
Nov 28, 2023
3.640
3.650
3.610
3.630
103,322
+0.00(+0.00%)
Nov 27, 2023
3.650
3.690
3.630
3.630
179,628
-0.07(-1.89%)
Nov 24, 2023
3.590
3.700
3.570
3.700
122,719
+0.10(+2.78%)
Nov 22, 2023
3.560
3.640
3.560
3.600
231,961
+0.05(+1.41%)
Nov 21, 2023
3.530
3.590
3.530
3.550
187,884
+0.00(+0.00%)
Nov 20, 2023
3.520
3.630
3.512
3.550
283,962
+0.00(+0.00%)
Nov 17, 2023
3.520
3.580
3.520
3.550
135,088
+0.02(+0.57%)
Nov 16, 2023
3.590
3.590
3.530
3.530
167,814
-0.07(-1.94%)
Nov 15, 2023
3.510
3.600
3.510
3.600
214,558
+0.08(+2.27%)
Nov 14, 2023
3.500
3.610
3.420
3.520
284,387
+0.12(+3.53%)
Nov 13, 2023
3.430
3.450
3.390
3.400
121,775
-0.03(-0.87%)
Nov 10, 2023
3.410
3.450
3.410
3.430
136,416
+0.00(+0.00%)
Nov 09, 2023
3.480
3.500
3.430
3.430
149,011
-0.04(-1.15%)
Nov 08, 2023
3.480
3.630
3.470
3.470
236,061
-0.03(-0.86%)
Nov 07, 2023
3.440
3.500
3.430
3.500
200,878
+0.09(+2.64%)
Nov 06, 2023
3.450
3.460
3.390
3.410
162,304
-0.04(-1.16%)
Nov 03, 2023
3.370
3.490
3.370
3.450
301,510
+0.13(+3.92%)
Nov 02, 2023
3.220
3.320
3.220
3.320
194,843
+0.13(+4.08%)
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
.