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
)
2.300
+0.050 (+2.22%)
Official Closing Price
Updated: 6:30 PM EDT, Aug 21, 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 (%)
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%)
Jul 01, 2024
2.504
2.509
2.456
2.485
234,492
-0.03(-1.16%)
Jun 28, 2024
2.504
2.514
2.461
2.514
336,229
+0.02(+0.78%)
Jun 27, 2024
2.514
2.530
2.456
2.495
359,545
-0.01(-0.39%)
Jun 26, 2024
2.534
2.563
2.485
2.504
351,272
+0.00(+0.00%)
Jun 25, 2024
2.572
2.611
2.490
2.504
463,099
-0.10(-3.73%)
Jun 24, 2024
2.572
2.621
2.563
2.601
299,069
+0.02(+0.75%)
Jun 21, 2024
2.592
2.621
2.548
2.582
363,498
+0.01(+0.38%)
Jun 20, 2024
2.660
2.679
2.504
2.572
780,503
-0.10(-3.64%)
Jun 18, 2024
2.718
2.728
2.669
2.669
269,003
-0.03(-1.08%)
Jun 17, 2024
2.689
2.723
2.669
2.699
336,047
-0.01(-0.36%)
Jun 14, 2024
2.796
2.815
2.708
2.708
417,912
-0.10(-3.46%)
Jun 13, 2024
2.796
2.834
2.796
2.805
236,414
+0.00(+0.00%)
Jun 12, 2024
2.893
2.902
2.805
2.805
285,711
-0.02(-0.69%)
Jun 11, 2024
2.834
2.844
2.805
2.825
202,442
-0.02(-0.68%)
Jun 10, 2024
2.864
2.878
2.834
2.844
202,397
-0.04(-1.35%)
Jun 07, 2024
2.912
2.931
2.864
2.883
266,427
-0.07(-2.30%)
Jun 06, 2024
2.941
2.961
2.917
2.951
171,638
-0.01(-0.33%)
Jun 05, 2024
3.058
3.067
2.961
2.961
269,099
-0.09(-2.87%)
Jun 04, 2024
3.048
3.067
3.019
3.048
222,953
-0.02(-0.63%)
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
.