Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
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 (%)
May 31, 2019
4.970
5.000
4.820
4.870
144,400
-0.05(-1.02%)
May 30, 2019
4.900
5.000
4.830
4.920
99,056
+0.06(+1.23%)
May 29, 2019
4.860
4.890
4.780
4.860
145,883
+0.02(+0.41%)
May 28, 2019
4.820
4.900
4.790
4.840
133,858
+0.00(+0.00%)
May 24, 2019
4.870
4.870
4.780
4.840
72,100
-0.02(-0.41%)
May 23, 2019
4.870
4.890
4.690
4.860
91,378
+0.01(+0.21%)
May 22, 2019
4.730
4.850
4.690
4.850
91,588
+0.08(+1.68%)
May 21, 2019
4.770
4.940
4.680
4.770
116,662
-0.01(-0.21%)
May 20, 2019
4.750
4.950
4.650
4.780
125,551
+0.04(+0.84%)
May 17, 2019
4.670
4.780
4.600
4.740
101,500
+0.07(+1.50%)
May 16, 2019
4.630
4.680
4.590
4.670
56,955
+0.03(+0.65%)
May 15, 2019
4.660
4.680
4.560
4.640
91,739
-0.02(-0.43%)
May 14, 2019
4.650
4.740
4.560
4.660
104,748
+0.05(+1.08%)
May 13, 2019
4.500
4.650
4.500
4.610
90,372
+0.09(+1.99%)
May 10, 2019
4.520
4.590
4.430
4.520
150,600
-0.04(-0.88%)
May 09, 2019
4.420
4.640
4.410
4.560
122,791
+0.14(+3.17%)
May 08, 2019
4.440
4.500
4.410
4.420
42,745
-0.01(-0.23%)
May 07, 2019
4.410
4.460
4.410
4.430
113,613
+0.01(+0.23%)
May 06, 2019
4.400
4.440
4.360
4.420
122,716
+0.01(+0.23%)
May 03, 2019
4.440
4.450
4.400
4.410
192,000
-0.05(-1.12%)
May 02, 2019
4.530
4.560
4.400
4.460
233,143
-0.09(-1.98%)
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
.