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
)
3.200
-0.020 (-0.62%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 29, 2024
3.870
3.870
3.810
3.840
131,597
+0.03(+0.79%)
Feb 28, 2024
3.890
3.890
3.810
3.810
161,736
-0.09(-2.31%)
Feb 27, 2024
3.780
3.910
3.710
3.900
613,746
+0.14(+3.72%)
Feb 26, 2024
3.890
3.900
3.760
3.760
300,327
-0.17(-4.33%)
Feb 23, 2024
3.800
3.930
3.760
3.930
779,798
+0.12(+3.15%)
Feb 22, 2024
3.720
3.820
3.680
3.810
783,693
+0.09(+2.42%)
Feb 21, 2024
3.570
3.740
3.550
3.720
655,059
+0.14(+3.91%)
Feb 20, 2024
3.530
3.590
3.500
3.580
215,358
+0.05(+1.42%)
Feb 16, 2024
3.540
3.580
3.510
3.530
175,389
-0.03(-0.84%)
Feb 15, 2024
3.490
3.560
3.490
3.560
150,886
+0.07(+2.01%)
Feb 14, 2024
3.450
3.540
3.440
3.490
191,181
+0.08(+2.35%)
Feb 13, 2024
3.450
3.510
3.385
3.410
359,633
-0.11(-3.12%)
Feb 12, 2024
3.480
3.560
3.480
3.520
170,643
+0.03(+0.86%)
Feb 09, 2024
3.520
3.530
3.440
3.490
242,219
-0.04(-1.13%)
Feb 08, 2024
3.460
3.545
3.450
3.530
206,595
+0.09(+2.62%)
Feb 07, 2024
3.510
3.520
3.440
3.440
217,481
-0.05(-1.43%)
Feb 06, 2024
3.520
3.530
3.465
3.490
191,781
-0.03(-0.85%)
Feb 05, 2024
3.510
3.560
3.460
3.520
186,003
-0.02(-0.56%)
Feb 02, 2024
3.530
3.560
3.520
3.540
138,037
-0.04(-1.12%)
Feb 01, 2024
3.600
3.650
3.480
3.580
329,353
-0.01(-0.28%)
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%)
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
.