Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sachem Capital Corp
(NY:
SACH
)
2.730
+0.090 (+3.41%)
Official Closing Price
Updated: 8:00 PM EDT, Jul 26, 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 (%)
Jul 26, 2024
2.650
2.750
2.620
2.730
528,854
+0.09(+3.41%)
Jul 25, 2024
2.660
2.680
2.610
2.640
256,986
-0.01(-0.38%)
Jul 24, 2024
2.710
2.730
2.610
2.650
378,220
-0.04(-1.49%)
Jul 23, 2024
2.730
2.740
2.660
2.690
272,938
-0.04(-1.47%)
Jul 22, 2024
2.610
2.730
2.610
2.730
372,667
+0.12(+4.60%)
Jul 19, 2024
2.820
2.820
2.550
2.610
1,202,876
-0.26(-9.06%)
Jul 18, 2024
3.010
3.030
2.860
2.870
357,910
-0.13(-4.33%)
Jul 17, 2024
2.990
3.070
2.970
3.000
296,300
+0.04(+1.35%)
Jul 16, 2024
2.850
3.035
2.850
2.960
661,452
+0.11(+3.86%)
Jul 15, 2024
2.820
2.865
2.820
2.850
454,921
+0.04(+1.42%)
Jul 12, 2024
2.780
2.846
2.770
2.810
351,810
+0.07(+2.55%)
Jul 11, 2024
2.670
2.765
2.661
2.740
437,270
+0.09(+3.40%)
Jul 10, 2024
2.600
2.650
2.580
2.650
310,901
+0.08(+3.11%)
Jul 09, 2024
2.540
2.590
2.510
2.570
254,660
+0.04(+1.58%)
Jul 08, 2024
2.520
2.545
2.500
2.530
228,339
-0.02(-0.78%)
Jul 05, 2024
2.480
2.550
2.460
2.550
434,928
+0.09(+3.66%)
Jul 03, 2024
2.500
2.520
2.430
2.460
304,213
-0.04(-1.60%)
Jul 02, 2024
2.540
2.560
2.500
2.500
338,689
-0.06(-2.34%)
Jul 01, 2024
2.580
2.585
2.530
2.560
227,621
-0.03(-1.16%)
Jun 28, 2024
2.580
2.590
2.535
2.590
326,377
+0.02(+0.78%)
Jun 27, 2024
2.590
2.606
2.530
2.570
349,009
-0.01(-0.39%)
Jun 26, 2024
2.610
2.640
2.560
2.580
340,979
+0.00(+0.00%)
Jun 25, 2024
2.650
2.690
2.565
2.580
449,529
-0.10(-3.73%)
Jun 24, 2024
2.650
2.700
2.640
2.680
290,306
+0.02(+0.75%)
Jun 21, 2024
2.670
2.700
2.625
2.660
352,847
+0.01(+0.38%)
Jun 20, 2024
2.740
2.760
2.580
2.650
757,632
-0.10(-3.64%)
Jun 18, 2024
2.800
2.810
2.750
2.750
261,121
-0.03(-1.08%)
Jun 17, 2024
2.770
2.805
2.750
2.780
326,200
-0.01(-0.36%)
Jun 14, 2024
2.880
2.900
2.790
2.790
405,666
-0.10(-3.46%)
Jun 13, 2024
2.880
2.920
2.880
2.890
229,487
+0.00(+0.00%)
Jun 12, 2024
2.980
2.990
2.890
2.890
277,339
-0.02(-0.69%)
Jun 11, 2024
2.920
2.930
2.890
2.910
196,510
-0.02(-0.68%)
Jun 10, 2024
2.950
2.965
2.920
2.930
196,466
-0.04(-1.35%)
Jun 07, 2024
3.000
3.020
2.950
2.970
258,620
-0.07(-2.30%)
Jun 06, 2024
3.030
3.050
3.005
3.040
166,609
-0.01(-0.33%)
Jun 05, 2024
3.150
3.160
3.050
3.050
261,214
-0.09(-2.87%)
Jun 04, 2024
3.140
3.160
3.110
3.140
216,420
-0.02(-0.63%)
Jun 03, 2024
3.070
3.160
3.060
3.160
457,556
+0.14(+4.64%)
May 31, 2024
2.960
3.030
2.960
3.020
275,289
+0.06(+2.03%)
May 30, 2024
2.880
2.980
2.880
2.960
240,619
+0.09(+3.14%)
May 29, 2024
2.890
2.924
2.850
2.870
357,336
-0.02(-0.69%)
May 28, 2024
3.050
3.050
2.870
2.890
1,280,605
-0.17(-5.56%)
May 24, 2024
3.090
3.100
3.050
3.060
311,046
-0.03(-0.97%)
May 23, 2024
3.120
3.140
3.070
3.090
334,354
-0.03(-0.96%)
May 22, 2024
3.170
3.185
3.110
3.120
372,367
-0.05(-1.58%)
May 21, 2024
3.210
3.210
3.170
3.170
167,124
-0.03(-0.94%)
May 20, 2024
3.200
3.220
3.200
3.200
189,245
+0.00(+0.00%)
May 17, 2024
3.230
3.240
3.200
3.200
255,109
-0.02(-0.62%)
May 16, 2024
3.240
3.240
3.220
3.220
151,358
-0.01(-0.31%)
May 15, 2024
3.200
3.240
3.190
3.230
317,522
+0.04(+1.25%)
May 14, 2024
3.170
3.210
3.170
3.190
228,133
+0.00(+0.00%)
May 13, 2024
3.200
3.200
3.170
3.190
138,270
+0.01(+0.31%)
May 10, 2024
3.170
3.220
3.140
3.180
319,121
+0.00(+0.00%)
May 09, 2024
3.190
3.200
3.180
3.180
160,665
-0.02(-0.63%)
May 08, 2024
3.180
3.200
3.130
3.200
294,835
+0.04(+1.27%)
May 07, 2024
3.200
3.220
3.160
3.160
347,460
-0.01(-0.32%)
May 06, 2024
3.210
3.250
3.160
3.170
252,006
-0.03(-0.94%)
May 03, 2024
3.160
3.250
3.160
3.200
276,988
+0.06(+1.91%)
May 02, 2024
3.190
3.190
3.130
3.140
177,789
-0.01(-0.32%)
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
.