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
)
2.970
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
May 31, 2017
4.850
5.050
4.850
5.000
1,491
+0.10(+2.04%)
May 30, 2017
4.950
4.950
4.900
4.900
1,835
-0.10(-2.00%)
May 26, 2017
5.000
5.000
5.000
5.000
303
+0.06(+1.21%)
May 25, 2017
4.750
5.000
4.750
4.940
27,537
+0.14(+2.92%)
May 24, 2017
4.850
5.000
4.790
4.800
3,242
-0.15(-3.03%)
May 23, 2017
4.750
5.010
4.750
4.950
13,010
+0.05(+1.02%)
May 22, 2017
4.900
4.900
4.900
4.900
146
-0.01(-0.15%)
May 19, 2017
4.907
4.907
4.907
4.907
480
-0.04(-0.86%)
May 18, 2017
5.000
5.000
4.950
4.950
616
+0.01(+0.20%)
May 17, 2017
4.650
4.990
4.650
4.940
12,023
+0.08(+1.65%)
May 16, 2017
4.900
4.900
4.820
4.860
633
-0.06(-1.29%)
May 15, 2017
4.701
4.980
4.701
4.923
2,624
-0.07(-1.33%)
May 12, 2017
4.760
4.990
4.730
4.990
11,546
+0.20(+4.18%)
May 11, 2017
4.780
4.817
4.760
4.790
7,900
-0.02(-0.42%)
May 10, 2017
4.987
4.989
4.810
4.810
3,231
-0.10(-2.03%)
May 09, 2017
4.810
4.940
4.695
4.910
18,389
+0.06(+1.24%)
May 08, 2017
5.000
5.000
4.800
4.850
9,438
-0.14(-2.81%)
May 05, 2017
4.966
4.990
4.966
4.990
384
+0.05(+1.01%)
May 03, 2017
4.940
41
-0.06(-1.20%)
May 02, 2017
5.030
5.080
4.960
5.000
13,579
-0.07(-1.38%)
May 01, 2017
5.020
5.120
5.020
5.070
1,398
-0.11(-2.12%)
Apr 28, 2017
5.101
5.219
5.100
5.180
7,875
+0.03(+0.58%)
Apr 27, 2017
5.200
5.330
5.130
5.150
6,742
+0.03(+0.57%)
Apr 26, 2017
5.110
5.270
5.110
5.121
6,173
-0.03(-0.56%)
Apr 25, 2017
5.128
5.270
5.128
5.150
5,851
-0.04(-0.77%)
Apr 24, 2017
5.144
5.299
5.144
5.190
11,910
-0.00(-0.09%)
Apr 21, 2017
5.195
5.195
5.195
5.195
252
-0.11(-1.99%)
Apr 20, 2017
5.330
5.330
5.070
5.300
6,309
+0.02(+0.38%)
Apr 19, 2017
5.326
5.350
5.250
5.280
16,074
-0.04(-0.66%)
Apr 18, 2017
5.340
5.342
5.232
5.315
8,890
-0.01(-0.21%)
Apr 17, 2017
5.280
5.350
5.279
5.327
20,190
+0.04(+0.74%)
Apr 13, 2017
5.070
5.300
5.070
5.287
2,136
+0.01(+0.14%)
Apr 12, 2017
5.200
5.297
5.199
5.280
5,265
+0.13(+2.52%)
Apr 11, 2017
5.214
5.300
5.150
5.150
5,200
-0.06(-1.15%)
Apr 10, 2017
5.040
5.300
5.040
5.210
22,238
-0.05(-0.91%)
Apr 07, 2017
5.298
5.298
5.258
5.258
401
+0.01(+0.15%)
Apr 06, 2017
5.300
5.310
5.250
5.250
6,399
-0.03(-0.57%)
Apr 05, 2017
5.211
5.350
5.100
5.280
36,720
+0.09(+1.73%)
Apr 04, 2017
5.250
5.250
5.060
5.190
4,670
+0.00(+0.00%)
Apr 03, 2017
5.130
5.230
5.050
5.190
7,529
+0.05(+0.97%)
Mar 31, 2017
5.320
5.320
5.140
5.140
8,800
-0.13(-2.47%)
Mar 30, 2017
5.130
5.270
5.130
5.270
840
+0.10(+1.93%)
Mar 29, 2017
5.280
5.290
5.130
5.170
21,708
-0.11(-2.08%)
Mar 28, 2017
5.214
5.300
5.150
5.280
12,451
+0.04(+0.76%)
Mar 27, 2017
5.250
5.250
5.200
5.240
5,406
+0.17(+3.35%)
Mar 24, 2017
5.240
5.290
5.060
5.070
86,343
-0.15(-2.87%)
Mar 23, 2017
5.290
5.290
5.200
5.220
5,977
-0.00(-0.04%)
Mar 22, 2017
5.100
5.290
5.090
5.222
15,248
+0.06(+1.20%)
Mar 21, 2017
5.270
5.290
5.150
5.160
24,390
-0.11(-2.09%)
Mar 20, 2017
5.000
5.290
4.980
5.270
59,892
+0.33(+6.68%)
Mar 17, 2017
5.140
5.290
4.940
4.940
52,953
-0.25(-4.82%)
Mar 16, 2017
5.000
5.200
5.000
5.190
19,154
+0.12(+2.37%)
Mar 15, 2017
5.070
5.070
5.000
5.070
5,267
+0.01(+0.20%)
Mar 14, 2017
5.070
5.070
4.980
5.060
10,571
-0.01(-0.20%)
Mar 13, 2017
4.980
5.070
4.790
5.070
39,262
+0.07(+1.40%)
Mar 10, 2017
4.980
5.010
4.980
5.000
2,603
+0.00(+0.00%)
Mar 09, 2017
5.010
5.010
4.980
5.000
4,487
-0.01(-0.15%)
Mar 08, 2017
5.020
5.020
4.980
5.008
9,561
+0.01(+0.15%)
Mar 07, 2017
5.020
5.020
5.000
5.000
10,218
+0.00(+0.00%)
Mar 06, 2017
5.010
5.020
5.000
5.000
7,792
-0.07(-1.38%)
Mar 03, 2017
5.000
5.070
5.000
5.070
5,989
+0.05(+1.00%)
Mar 02, 2017
5.000
5.060
5.000
5.020
5,905
-0.06(-1.18%)
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
.