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 (%)
Feb 28, 2018
3.400
3.570
3.360
3.420
21,683
+0.08(+2.40%)
Feb 27, 2018
3.500
3.561
3.310
3.340
54,941
-0.14(-4.02%)
Feb 26, 2018
3.540
3.560
3.480
3.480
22,019
-0.04(-1.14%)
Feb 23, 2018
3.550
3.655
3.510
3.520
29,325
-0.00(-0.14%)
Feb 22, 2018
3.600
3.450
3.525
91,664
-0.04(-0.98%)
Feb 21, 2018
3.570
3.590
3.550
3.560
17,944
-0.03(-0.84%)
Feb 20, 2018
3.577
3.671
3.561
3.590
9,009
-0.03(-0.83%)
Feb 16, 2018
3.620
3.620
3.620
0
-0.08(-2.16%)
Feb 15, 2018
3.700
3.716
3.600
3.700
11,033
-0.03(-0.80%)
Feb 14, 2018
3.720
3.780
3.500
3.730
69,146
+0.00(+0.00%)
Feb 13, 2018
3.700
3.790
3.640
3.730
16,500
+0.08(+2.19%)
Feb 12, 2018
3.700
3.744
3.650
3.650
7,201
-0.05(-1.35%)
Feb 09, 2018
3.570
3.793
3.550
3.700
9,710
-0.01(-0.27%)
Feb 08, 2018
3.710
3.821
3.650
3.710
12,195
-0.03(-0.80%)
Feb 07, 2018
3.931
3.740
3.740
13,666
+0.02(+0.54%)
Feb 06, 2018
3.752
3.820
3.720
3.720
3,670
+0.01(+0.27%)
Feb 05, 2018
3.733
3.710
3.710
23,135
+0.00(+0.00%)
Feb 02, 2018
3.750
3.780
3.710
3.710
36,420
-0.10(-2.62%)
Feb 01, 2018
3.779
3.830
3.750
3.810
8,718
+0.04(+1.06%)
Jan 31, 2018
3.830
3.830
3.710
3.770
46,101
-0.08(-2.08%)
Jan 30, 2018
3.900
3.812
3.850
53,969
-0.05(-1.28%)
Jan 29, 2018
3.900
3.910
3.900
3.900
20,632
-0.01(-0.26%)
Jan 26, 2018
3.970
3.970
3.900
3.910
38,308
-0.07(-1.76%)
Jan 25, 2018
3.950
4.009
3.950
3.980
19,524
-0.01(-0.25%)
Jan 24, 2018
3.960
4.024
3.950
3.990
20,927
+0.02(+0.50%)
Jan 23, 2018
3.955
3.970
3.950
3.970
32,337
+0.02(+0.51%)
Jan 22, 2018
3.950
3.960
3.950
3.950
4,993
-0.02(-0.50%)
Jan 19, 2018
3.950
3.970
3.930
3.970
13,123
+0.04(+1.02%)
Jan 18, 2018
3.900
3.960
3.900
3.930
8,813
+0.02(+0.51%)
Jan 17, 2018
3.970
3.975
3.910
3.910
18,060
-0.07(-1.76%)
Jan 16, 2018
3.930
4.010
3.930
3.980
30,932
+0.00(+0.00%)
Jan 12, 2018
3.980
3.980
3.980
0
-0.03(-0.75%)
Jan 11, 2018
3.973
4.010
3.960
4.010
7,452
+0.05(+1.26%)
Jan 10, 2018
3.977
3.950
3.960
8,215
-0.02(-0.50%)
Jan 09, 2018
3.990
4.010
3.950
3.980
21,566
+0.02(+0.51%)
Jan 08, 2018
3.930
3.980
3.920
3.960
12,043
+0.02(+0.51%)
Jan 05, 2018
3.930
4.030
3.930
3.940
21,864
-0.01(-0.25%)
Jan 04, 2018
3.980
4.140
3.910
3.950
51,260
+0.04(+1.02%)
Jan 03, 2018
3.910
3.930
3.910
3.910
11,511
+0.01(+0.26%)
Jan 02, 2018
3.910
3.930
3.900
3.900
23,164
-0.04(-1.02%)
Dec 29, 2017
3.940
3.940
3.940
0
+0.03(+0.77%)
Dec 28, 2017
3.910
3.920
3.910
3.910
48,179
+0.00(+0.00%)
Dec 27, 2017
3.940
3.940
3.910
3.910
28,648
-0.01(-0.26%)
Dec 26, 2017
3.940
3.940
3.910
3.920
21,545
-0.01(-0.25%)
Dec 22, 2017
3.911
3.940
3.905
3.930
29,383
+0.02(+0.51%)
Dec 21, 2017
3.940
3.940
3.910
3.910
19,020
+0.00(+0.00%)
Dec 20, 2017
3.910
3.931
3.910
3.910
15,563
+0.01(+0.26%)
Dec 19, 2017
3.970
3.970
3.900
3.900
25,786
-0.07(-1.76%)
Dec 18, 2017
3.900
3.970
3.900
3.970
63,690
+0.04(+1.02%)
Dec 15, 2017
3.920
3.930
3.910
3.930
14,208
+0.03(+0.77%)
Dec 14, 2017
3.910
3.920
3.900
3.900
14,136
+0.00(+0.00%)
Dec 13, 2017
3.940
3.940
3.900
3.900
9,568
-0.01(-0.26%)
Dec 12, 2017
3.910
3.935
3.910
3.910
15,471
-0.01(-0.26%)
Dec 11, 2017
3.960
3.990
3.910
3.920
10,944
-0.06(-1.51%)
Dec 08, 2017
3.900
3.980
3.900
3.980
12,965
+0.05(+1.27%)
Dec 07, 2017
3.940
3.940
3.920
3.930
5,100
+0.00(+0.00%)
Dec 06, 2017
3.910
3.950
3.910
3.930
8,302
-0.03(-0.76%)
Dec 05, 2017
3.920
3.960
3.900
3.960
15,283
+0.01(+0.25%)
Dec 04, 2017
3.900
3.938
3.900
3.950
11,419
+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
.