Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sachem Capital Corp
(NY:
SACH
)
2.550
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Sep 27, 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 (%)
Sep 27, 2024
2.640
2.640
2.400
2.550
437,382
-0.08(-3.04%)
Sep 26, 2024
2.580
2.640
2.560
2.630
195,211
+0.05(+1.94%)
Sep 25, 2024
2.620
2.640
2.540
2.580
362,768
-0.04(-1.53%)
Sep 24, 2024
2.650
2.655
2.620
2.620
318,033
-0.03(-1.13%)
Sep 23, 2024
2.650
2.651
2.600
2.650
269,385
+0.02(+0.76%)
Sep 20, 2024
2.700
2.700
2.600
2.630
269,870
-0.07(-2.59%)
Sep 19, 2024
2.650
2.700
2.620
2.700
285,862
+0.10(+3.85%)
Sep 18, 2024
2.600
2.700
2.595
2.600
264,502
-0.02(-0.76%)
Sep 17, 2024
2.580
2.660
2.572
2.620
299,198
+0.05(+1.95%)
Sep 16, 2024
2.540
2.570
2.530
2.570
240,348
+0.02(+0.78%)
Sep 13, 2024
2.600
2.610
2.540
2.550
177,262
-0.06(-2.30%)
Sep 12, 2024
2.480
2.610
2.480
2.610
303,089
+0.13(+5.24%)
Sep 11, 2024
2.450
2.490
2.420
2.480
324,050
+0.02(+0.81%)
Sep 10, 2024
2.410
2.470
2.391
2.460
195,776
+0.05(+2.07%)
Sep 09, 2024
2.450
2.450
2.400
2.410
158,002
-0.05(-2.03%)
Sep 06, 2024
2.420
2.470
2.400
2.460
189,080
+0.03(+1.23%)
Sep 05, 2024
2.370
2.435
2.370
2.430
106,410
+0.08(+3.40%)
Sep 04, 2024
2.350
2.375
2.343
2.350
223,081
-0.03(-1.26%)
Sep 03, 2024
2.420
2.446
2.380
2.380
217,211
-0.07(-2.86%)
Aug 30, 2024
2.450
2.460
2.420
2.450
91,446
+0.02(+0.82%)
Aug 29, 2024
2.450
2.479
2.430
2.430
140,824
-0.03(-1.22%)
Aug 28, 2024
2.450
2.460
2.420
2.460
126,644
+0.03(+1.23%)
Aug 27, 2024
2.470
2.500
2.420
2.430
367,288
-0.04(-1.62%)
Aug 26, 2024
2.420
2.480
2.412
2.470
303,242
+0.06(+2.49%)
Aug 23, 2024
2.320
2.420
2.320
2.410
237,916
+0.10(+4.33%)
Aug 22, 2024
2.320
2.360
2.300
2.310
224,251
+0.01(+0.43%)
Aug 21, 2024
2.250
2.320
2.245
2.300
219,889
+0.05(+2.22%)
Aug 20, 2024
2.290
2.300
2.250
2.250
299,572
-0.06(-2.60%)
Aug 19, 2024
2.330
2.350
2.275
2.310
285,894
+0.00(+0.00%)
Aug 16, 2024
2.270
2.340
2.270
2.310
284,938
+0.01(+0.43%)
Aug 15, 2024
2.260
2.350
2.260
2.300
370,126
+0.05(+2.22%)
Aug 14, 2024
2.250
2.312
2.220
2.250
482,235
-0.09(-3.85%)
Aug 13, 2024
2.330
2.340
2.300
2.340
310,248
+0.05(+2.18%)
Aug 12, 2024
2.310
2.361
2.260
2.290
298,570
-0.03(-1.29%)
Aug 09, 2024
2.340
2.380
2.310
2.320
283,654
-0.03(-1.28%)
Aug 08, 2024
2.450
2.450
2.350
2.350
336,588
-0.05(-2.08%)
Aug 07, 2024
2.450
2.490
2.400
2.400
247,395
-0.03(-1.23%)
Aug 06, 2024
2.410
2.500
2.355
2.430
449,809
+0.07(+2.97%)
Aug 05, 2024
2.320
2.390
2.240
2.360
450,652
-0.07(-2.88%)
Aug 02, 2024
2.380
2.450
2.340
2.430
484,044
+0.00(+0.00%)
Aug 01, 2024
2.540
2.555
2.400
2.430
470,371
-0.09(-3.57%)
Jul 31, 2024
2.560
2.565
2.510
2.520
254,741
-0.04(-1.56%)
Jul 30, 2024
2.580
2.589
2.540
2.560
227,383
-0.02(-0.78%)
Jul 29, 2024
2.650
2.680
2.560
2.580
490,896
-0.07(-2.64%)
Jul 26, 2024
2.572
2.669
2.543
2.650
544,819
+0.09(+3.41%)
Jul 25, 2024
2.582
2.601
2.534
2.563
264,744
-0.01(-0.38%)
Jul 24, 2024
2.631
2.650
2.534
2.572
389,637
-0.04(-1.49%)
Jul 23, 2024
2.650
2.660
2.582
2.611
281,177
-0.04(-1.47%)
Jul 22, 2024
2.534
2.650
2.534
2.650
383,917
+0.12(+4.60%)
Jul 19, 2024
2.737
2.737
2.475
2.534
1,239,189
-0.25(-9.06%)
Jul 18, 2024
2.922
2.941
2.776
2.786
368,714
-0.13(-4.33%)
Jul 17, 2024
2.902
2.980
2.883
2.912
305,244
+0.04(+1.35%)
Jul 16, 2024
2.766
2.946
2.766
2.873
681,420
+0.11(+3.86%)
Jul 15, 2024
2.737
2.781
2.737
2.766
468,654
+0.04(+1.42%)
Jul 12, 2024
2.699
2.762
2.689
2.728
362,430
+0.07(+2.55%)
Jul 11, 2024
2.592
2.684
2.583
2.660
450,470
+0.09(+3.40%)
Jul 10, 2024
2.524
2.572
2.504
2.572
320,286
+0.08(+3.11%)
Jul 09, 2024
2.466
2.514
2.436
2.495
262,347
+0.04(+1.58%)
Jul 08, 2024
2.446
2.470
2.427
2.456
235,232
-0.02(-0.78%)
Jul 05, 2024
2.407
2.475
2.388
2.475
448,057
+0.09(+3.66%)
Jul 03, 2024
2.427
2.446
2.359
2.388
313,396
-0.04(-1.60%)
Jul 02, 2024
2.466
2.485
2.427
2.427
348,913
-0.06(-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
.