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, 2023
3.810
3.840
3.800
3.800
109,886
-0.02(-0.52%)
Feb 27, 2023
3.790
3.820
3.760
3.820
248,666
+0.04(+1.06%)
Feb 24, 2023
3.810
3.810
3.763
3.780
104,329
-0.01(-0.26%)
Feb 23, 2023
3.810
3.830
3.750
3.790
142,320
-0.02(-0.52%)
Feb 22, 2023
3.850
3.870
3.780
3.810
226,670
-0.02(-0.52%)
Feb 21, 2023
3.890
3.910
3.810
3.830
465,968
-0.04(-1.03%)
Feb 17, 2023
3.850
3.900
3.770
3.870
383,726
+0.05(+1.31%)
Feb 16, 2023
3.840
3.870
3.770
3.820
350,649
-0.04(-1.04%)
Feb 15, 2023
3.830
3.861
3.780
3.860
240,649
+0.03(+0.78%)
Feb 14, 2023
3.830
3.861
3.780
3.830
290,265
+0.01(+0.26%)
Feb 13, 2023
3.750
3.820
3.710
3.820
244,783
+0.10(+2.69%)
Feb 10, 2023
3.750
3.780
3.680
3.720
355,610
-0.06(-1.59%)
Feb 09, 2023
3.870
3.890
3.780
3.780
194,909
-0.06(-1.56%)
Feb 08, 2023
3.850
3.895
3.830
3.840
253,007
-0.05(-1.29%)
Feb 07, 2023
3.800
3.890
3.800
3.890
343,327
+0.07(+1.83%)
Feb 06, 2023
3.790
3.830
3.780
3.820
339,408
+0.06(+1.60%)
Feb 03, 2023
3.790
3.850
3.755
3.760
208,097
-0.01(-0.27%)
Feb 02, 2023
3.820
3.880
3.770
3.770
566,862
-0.04(-1.05%)
Feb 01, 2023
3.830
3.840
3.755
3.810
368,645
+0.01(+0.26%)
Jan 31, 2023
3.730
3.830
3.730
3.800
205,752
+0.06(+1.60%)
Jan 30, 2023
3.830
3.830
3.720
3.740
426,433
-0.09(-2.35%)
Jan 27, 2023
3.800
3.839
3.760
3.830
325,789
+0.04(+1.06%)
Jan 26, 2023
3.770
3.810
3.710
3.790
314,056
+0.06(+1.61%)
Jan 25, 2023
3.730
3.760
3.668
3.730
1,061,449
-0.01(-0.27%)
Jan 24, 2023
3.750
3.771
3.710
3.740
360,146
-0.03(-0.80%)
Jan 23, 2023
3.750
3.791
3.690
3.770
421,245
+0.01(+0.27%)
Jan 20, 2023
3.720
3.760
3.650
3.760
329,429
+0.07(+1.90%)
Jan 19, 2023
3.700
3.720
3.620
3.690
340,452
-0.05(-1.34%)
Jan 18, 2023
3.780
3.800
3.710
3.740
326,072
-0.02(-0.53%)
Jan 17, 2023
3.750
3.805
3.720
3.760
438,286
+0.01(+0.27%)
Jan 13, 2023
3.590
3.750
3.580
3.750
349,507
+0.16(+4.46%)
Jan 12, 2023
3.710
3.740
3.510
3.590
574,188
-0.11(-2.97%)
Jan 11, 2023
3.540
3.750
3.530
3.700
432,390
+0.14(+3.93%)
Jan 10, 2023
3.500
3.590
3.450
3.560
429,610
+0.08(+2.30%)
Jan 09, 2023
3.490
3.530
3.430
3.480
296,668
+0.01(+0.29%)
Jan 06, 2023
3.420
3.490
3.380
3.470
366,579
+0.07(+2.06%)
Jan 05, 2023
3.370
3.400
3.300
3.400
265,234
+0.03(+0.89%)
Jan 04, 2023
3.200
3.380
3.180
3.370
491,638
+0.21(+6.65%)
Jan 03, 2023
3.320
3.325
3.160
3.160
738,879
-0.14(-4.24%)
Dec 30, 2022
3.320
3.350
3.270
3.300
641,603
-0.06(-1.79%)
Dec 29, 2022
3.330
3.380
3.310
3.360
357,870
-0.05(-1.47%)
Dec 28, 2022
3.570
3.570
3.390
3.410
538,004
-0.14(-3.94%)
Dec 27, 2022
3.440
3.560
3.420
3.550
367,133
+0.12(+3.50%)
Dec 23, 2022
3.430
3.500
3.415
3.430
146,206
-0.01(-0.29%)
Dec 22, 2022
3.430
3.450
3.350
3.440
420,630
+0.01(+0.29%)
Dec 21, 2022
3.420
3.530
3.340
3.430
1,341,301
+0.05(+1.48%)
Dec 20, 2022
3.480
3.480
3.380
3.380
1,035,898
-0.09(-2.59%)
Dec 19, 2022
3.480
3.630
3.450
3.470
508,223
+0.02(+0.58%)
Dec 16, 2022
3.500
3.550
3.450
3.450
396,710
-0.05(-1.43%)
Dec 15, 2022
3.440
3.537
3.420
3.500
483,533
+0.05(+1.45%)
Dec 14, 2022
3.480
3.520
3.420
3.450
396,674
+0.00(+0.00%)
Dec 13, 2022
3.510
3.565
3.400
3.450
508,598
-0.04(-1.15%)
Dec 12, 2022
3.490
3.500
3.395
3.490
262,542
+0.01(+0.29%)
Dec 09, 2022
3.400
3.520
3.390
3.480
269,775
+0.10(+2.96%)
Dec 08, 2022
3.350
3.438
3.330
3.380
239,149
+0.03(+0.90%)
Dec 07, 2022
3.390
3.415
3.300
3.350
347,326
-0.06(-1.76%)
Dec 06, 2022
3.470
3.480
3.360
3.410
407,323
-0.04(-1.16%)
Dec 05, 2022
3.550
3.565
3.450
3.450
213,872
-0.07(-1.99%)
Dec 02, 2022
3.510
3.558
3.470
3.520
256,478
-0.04(-1.12%)
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
.