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, 2020
3.770
3.930
3.750
3.820
165,600
-0.14(-3.54%)
Feb 27, 2020
4.050
4.090
3.920
3.960
268,739
-0.15(-3.65%)
Feb 26, 2020
4.110
4.180
4.100
4.110
62,359
-0.01(-0.24%)
Feb 25, 2020
4.220
4.220
4.100
4.120
182,787
-0.08(-1.90%)
Feb 24, 2020
4.260
4.260
4.200
4.200
52,426
-0.06(-1.41%)
Feb 21, 2020
4.200
4.270
4.200
4.260
31,300
+0.03(+0.71%)
Feb 20, 2020
4.190
4.250
4.190
4.230
30,804
+0.01(+0.24%)
Feb 19, 2020
4.200
4.240
4.200
4.220
26,349
+0.02(+0.48%)
Feb 18, 2020
4.160
4.231
4.160
4.200
121,637
-0.04(-0.94%)
Feb 14, 2020
4.250
4.250
4.230
4.240
38,300
+0.00(+0.00%)
Feb 13, 2020
4.270
4.280
4.200
4.240
94,460
-0.01(-0.24%)
Feb 12, 2020
4.240
4.290
4.240
4.250
44,279
+0.00(+0.00%)
Feb 11, 2020
4.250
4.290
4.240
4.250
89,934
+0.00(+0.00%)
Feb 10, 2020
4.300
4.300
4.250
4.250
50,281
-0.01(-0.23%)
Feb 07, 2020
4.300
4.300
4.250
4.260
56,000
-0.03(-0.70%)
Feb 06, 2020
4.240
4.300
4.230
4.290
57,837
+0.03(+0.70%)
Feb 05, 2020
4.260
4.280
4.210
4.260
53,911
+0.02(+0.47%)
Feb 04, 2020
4.300
4.300
4.210
4.240
54,570
+0.01(+0.24%)
Feb 03, 2020
4.260
4.290
4.230
4.230
58,738
+0.00(+0.00%)
Jan 31, 2020
4.230
4.270
4.200
4.230
84,300
+0.00(+0.00%)
Jan 30, 2020
4.240
4.270
4.220
4.230
71,505
+0.00(+0.00%)
Jan 29, 2020
4.280
4.300
4.210
4.230
73,563
-0.05(-1.17%)
Jan 28, 2020
4.300
4.400
4.280
4.280
80,316
-0.04(-0.93%)
Jan 27, 2020
4.380
4.380
4.290
4.320
106,539
-0.02(-0.46%)
Jan 24, 2020
4.360
4.380
4.310
4.340
44,200
-0.04(-0.91%)
Jan 23, 2020
4.280
4.430
4.280
4.380
139,631
+0.09(+2.10%)
Jan 22, 2020
4.340
4.340
4.280
4.290
46,092
-0.04(-0.92%)
Jan 21, 2020
4.310
4.350
4.280
4.330
90,687
-0.01(-0.23%)
Jan 17, 2020
4.390
4.410
4.320
4.340
76,300
-0.06(-1.36%)
Jan 16, 2020
4.400
4.400
4.320
4.400
100,247
-0.05(-1.12%)
Jan 15, 2020
4.520
4.540
4.450
4.450
80,777
-0.06(-1.33%)
Jan 14, 2020
4.540
4.580
4.500
4.510
102,657
+0.00(+0.00%)
Jan 13, 2020
4.470
4.560
4.440
4.510
183,843
+0.03(+0.67%)
Jan 10, 2020
4.430
4.565
4.430
4.480
79,800
+0.05(+1.13%)
Jan 09, 2020
4.430
4.460
4.390
4.430
98,609
+0.03(+0.68%)
Jan 08, 2020
4.290
4.441
4.270
4.400
189,104
+0.13(+3.04%)
Jan 07, 2020
4.310
4.310
4.240
4.270
99,362
-0.03(-0.70%)
Jan 06, 2020
4.330
4.330
4.280
4.300
46,103
+0.00(+0.00%)
Jan 03, 2020
4.280
4.340
4.270
4.300
36,700
+0.01(+0.23%)
Jan 02, 2020
4.320
4.340
4.250
4.290
91,272
-0.05(-1.15%)
Dec 31, 2019
4.360
4.370
4.280
4.340
99,500
-0.02(-0.46%)
Dec 30, 2019
4.320
4.390
4.300
4.360
83,737
+0.07(+1.63%)
Dec 27, 2019
4.370
4.370
4.270
4.290
53,600
-0.06(-1.38%)
Dec 26, 2019
4.390
4.390
4.330
4.350
27,907
-0.01(-0.23%)
Dec 24, 2019
4.390
4.420
4.320
4.360
55,200
-0.03(-0.68%)
Dec 23, 2019
4.350
4.420
4.350
4.390
51,614
+0.06(+1.39%)
Dec 20, 2019
4.310
4.350
4.270
4.330
90,900
+0.02(+0.46%)
Dec 19, 2019
4.380
4.420
4.310
4.310
116,501
-0.10(-2.27%)
Dec 18, 2019
4.460
4.510
4.360
4.410
83,572
-0.06(-1.34%)
Dec 17, 2019
4.470
4.490
4.370
4.470
66,427
+0.03(+0.68%)
Dec 16, 2019
4.500
4.545
4.430
4.440
43,851
-0.04(-0.89%)
Dec 13, 2019
4.450
4.550
4.400
4.480
92,000
+0.06(+1.36%)
Dec 12, 2019
4.480
4.500
4.400
4.420
45,189
-0.04(-0.90%)
Dec 11, 2019
4.440
4.460
4.400
4.460
71,900
+0.03(+0.68%)
Dec 10, 2019
4.350
4.430
4.350
4.430
118,869
+0.09(+2.07%)
Dec 09, 2019
4.300
4.400
4.300
4.340
104,240
-0.01(-0.23%)
Dec 06, 2019
4.330
4.382
4.323
4.350
39,200
+0.03(+0.69%)
Dec 05, 2019
4.300
4.385
4.300
4.320
47,678
+0.02(+0.47%)
Dec 04, 2019
4.330
4.410
4.300
4.300
60,177
-0.08(-1.83%)
Dec 03, 2019
4.270
4.400
4.215
4.380
248,802
+0.10(+2.34%)
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
.