Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sachem Capital Corp (NY: SACH )

2.630 -0.070 (-2.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
Jun 03, 2024 2.980 3.067 2.970 3.067 471,369 +0.14(+4.64%)
May 31, 2024 2.873 2.941 2.873 2.932 283,599 +0.06(+2.03%)
May 30, 2024 2.796 2.893 2.796 2.873 247,882 +0.09(+3.14%)
May 29, 2024 2.805 2.838 2.766 2.786 368,123 -0.02(-0.69%)
May 28, 2024 2.961 2.961 2.786 2.805 1,319,264 -0.17(-5.56%)
May 24, 2024 2.999 3.009 2.961 2.970 320,436 -0.03(-0.97%)
May 23, 2024 3.029 3.048 2.980 2.999 344,447 -0.03(-0.96%)
May 22, 2024 3.077 3.092 3.019 3.029 383,608 -0.05(-1.58%)
May 21, 2024 3.116 3.116 3.077 3.077 172,169 -0.03(-0.94%)
May 20, 2024 3.106 3.126 3.106 3.106 194,958 +0.00(+0.00%)
May 17, 2024 3.135 3.145 3.106 3.106 262,810 -0.02(-0.62%)
May 16, 2024 3.145 3.145 3.126 3.126 155,927 -0.01(-0.31%)
May 15, 2024 3.106 3.145 3.097 3.135 327,107 +0.04(+1.25%)
May 14, 2024 3.077 3.116 3.077 3.097 235,020 +0.00(+0.00%)
May 13, 2024 3.106 3.106 3.077 3.097 142,444 +0.01(+0.31%)
May 10, 2024 3.077 3.126 3.048 3.087 328,754 +0.00(+0.00%)
May 09, 2024 3.097 3.106 3.087 3.087 165,515 -0.02(-0.63%)
May 08, 2024 3.087 3.106 3.038 3.106 303,735 +0.04(+1.27%)
May 07, 2024 3.106 3.126 3.067 3.067 357,949 -0.01(-0.32%)
May 06, 2024 3.116 3.155 3.067 3.077 259,613 -0.03(-0.94%)
May 03, 2024 3.067 3.155 3.067 3.106 285,349 +0.06(+1.91%)
May 02, 2024 3.097 3.097 3.038 3.048 183,156 -0.01(-0.32%)
May 01, 2024 3.058 3.077 2.995 3.058 396,884 +0.05(+1.61%)
Apr 30, 2024 3.058 3.087 3.009 3.009 465,461 -0.08(-2.52%)
Apr 29, 2024 3.135 3.145 3.058 3.087 484,214 -0.07(-2.15%)
Apr 26, 2024 3.106 3.164 3.106 3.155 160,534 +0.07(+2.20%)
Apr 25, 2024 3.067 3.101 3.058 3.087 232,233 -0.02(-0.63%)
Apr 24, 2024 3.097 3.137 3.087 3.106 211,417 +0.01(+0.31%)
Apr 23, 2024 3.067 3.138 3.067 3.097 226,161 +0.05(+1.59%)
Apr 22, 2024 3.106 3.126 3.048 3.048 402,201 -0.05(-1.57%)
Apr 19, 2024 3.087 3.121 3.048 3.097 224,016 +0.01(+0.31%)
Apr 18, 2024 3.116 3.135 3.077 3.087 245,527 +0.00(+0.00%)
Apr 17, 2024 3.174 3.174 3.077 3.087 346,386 -0.06(-1.85%)
Apr 16, 2024 3.135 3.213 3.058 3.145 500,645 +0.04(+1.25%)
Apr 15, 2024 3.135 3.164 3.067 3.106 407,703 -0.01(-0.31%)
Apr 12, 2024 3.174 3.194 3.082 3.116 383,633 -0.04(-1.23%)
Apr 11, 2024 3.048 3.174 3.048 3.155 520,004 +0.10(+3.17%)
Apr 10, 2024 3.155 3.182 3.048 3.058 548,604 -0.15(-4.55%)
Apr 09, 2024 3.242 3.242 3.150 3.203 638,823 -0.01(-0.30%)
Apr 08, 2024 3.407 3.446 3.208 3.213 847,265 -0.18(-5.43%)
Apr 05, 2024 3.463 3.463 3.317 3.397 677,114 -0.02(-0.55%)
Apr 04, 2024 3.473 3.529 3.407 3.416 503,570 -0.02(-0.55%)
Apr 03, 2024 3.435 3.473 3.341 3.435 628,910 +0.03(+0.83%)
Apr 02, 2024 3.369 3.586 3.360 3.407 854,652 -0.05(-1.36%)
Apr 01, 2024 3.708 3.877 3.435 3.454 1,320,491 -0.74(-17.71%)
Mar 28, 2024 4.207 4.273 4.160 4.197 302,637 +0.00(+0.00%)
Mar 27, 2024 4.132 4.235 4.132 4.197 219,674 +0.08(+1.83%)
Mar 26, 2024 4.226 4.227 4.108 4.122 342,149 -0.08(-1.79%)
Mar 25, 2024 4.226 4.244 4.188 4.197 253,652 -0.04(-0.89%)
Mar 22, 2024 4.301 4.317 4.207 4.235 196,632 -0.04(-0.88%)
Mar 21, 2024 4.235 4.367 4.188 4.273 506,989 +0.00(+0.00%)
Mar 20, 2024 4.263 4.301 4.150 4.273 458,265 +0.01(+0.22%)
Mar 19, 2024 4.216 4.310 4.151 4.263 583,916 +0.06(+1.34%)
Mar 18, 2024 4.000 4.235 3.972 4.207 712,599 +0.22(+5.42%)
Mar 15, 2024 3.906 4.019 3.906 3.990 359,854 +0.03(+0.71%)
Mar 14, 2024 3.915 3.976 3.847 3.962 507,282 +0.05(+1.20%)
Mar 13, 2024 3.764 3.981 3.764 3.915 906,615 +0.15(+4.00%)
Mar 12, 2024 3.670 3.812 3.670 3.764 426,045 +0.07(+1.78%)
Mar 11, 2024 3.557 3.708 3.557 3.699 388,968 +0.10(+2.88%)
Mar 08, 2024 3.586 3.642 3.586 3.595 263,141 +0.00(+0.00%)
Mar 07, 2024 3.614 3.614 3.586 3.595 153,597 -0.02(-0.52%)
Mar 06, 2024 3.576 3.614 3.576 3.614 180,501 +0.05(+1.32%)
Mar 05, 2024 3.520 3.576 3.510 3.567 216,520 +0.02(+0.53%)
Mar 04, 2024 3.548 3.548 3.496 3.548 273,822 +0.00(+0.00%)
Mar 01, 2024 3.604 3.604 3.496 3.548 478,832 -0.07(-1.82%)
Feb 29, 2024 3.642 3.642 3.586 3.614 139,830 +0.03(+0.79%)
Feb 28, 2024 3.661 3.661 3.586 3.586 171,855 -0.08(-2.31%)
Feb 27, 2024 3.557 3.680 3.492 3.670 652,145 +0.13(+3.72%)
Feb 26, 2024 3.661 3.670 3.539 3.539 319,117 -0.16(-4.33%)
Feb 23, 2024 3.576 3.699 3.539 3.699 828,586 +0.11(+3.15%)
Feb 22, 2024 3.501 3.595 3.463 3.586 832,725 +0.08(+2.42%)
Feb 21, 2024 3.360 3.520 3.341 3.501 696,043 +0.13(+3.91%)
Feb 20, 2024 3.322 3.379 3.294 3.369 228,832 +0.05(+1.42%)
Feb 16, 2024 3.332 3.369 3.303 3.322 186,362 -0.03(-0.84%)
Feb 15, 2024 3.284 3.350 3.284 3.350 160,326 +0.07(+2.01%)
Feb 14, 2024 3.247 3.331 3.237 3.284 203,142 +0.08(+2.35%)
Feb 13, 2024 3.247 3.303 3.186 3.209 382,133 -0.10(-3.13%)
Feb 12, 2024 3.275 3.350 3.275 3.313 181,319 +0.03(+0.86%)
Feb 09, 2024 3.313 3.322 3.237 3.284 257,373 -0.04(-1.13%)
Feb 08, 2024 3.256 3.336 3.247 3.322 219,520 +0.08(+2.62%)
Feb 07, 2024 3.303 3.313 3.237 3.237 231,087 -0.05(-1.43%)
Feb 06, 2024 3.313 3.322 3.261 3.284 203,779 -0.03(-0.85%)
Feb 05, 2024 3.303 3.350 3.256 3.313 197,640 -0.02(-0.56%)
Feb 02, 2024 3.322 3.350 3.313 3.332 146,673 -0.04(-1.12%)
Feb 01, 2024 3.388 3.435 3.275 3.369 349,959 -0.01(-0.28%)
Jan 31, 2024 3.435 3.463 3.379 3.379 253,685 -0.08(-2.18%)
Jan 30, 2024 3.501 3.547 3.444 3.454 158,154 -0.08(-2.13%)
Jan 29, 2024 3.529 3.548 3.510 3.529 111,185 +0.00(+0.00%)
Jan 26, 2024 3.529 3.576 3.529 3.529 150,178 -0.01(-0.27%)
Jan 25, 2024 3.520 3.548 3.513 3.539 117,377 +0.03(+0.80%)
Jan 24, 2024 3.548 3.548 3.492 3.510 103,677 -0.02(-0.53%)
Jan 23, 2024 3.548 3.557 3.492 3.529 138,818 +0.00(+0.00%)
Jan 22, 2024 3.529 3.567 3.510 3.529 227,478 -0.04(-1.06%)
Jan 19, 2024 3.482 3.567 3.420 3.567 353,726 +0.10(+2.99%)
Jan 18, 2024 3.501 3.506 3.416 3.463 227,996 +0.00(+0.00%)
Jan 17, 2024 3.463 3.487 3.440 3.463 215,867 -0.03(-0.81%)
Jan 16, 2024 3.520 3.529 3.463 3.492 216,805 -0.07(-1.85%)
Jan 12, 2024 3.567 3.590 3.520 3.557 268,741 +0.01(+0.27%)
Jan 11, 2024 3.576 3.614 3.520 3.548 300,220 -0.03(-0.79%)
Jan 10, 2024 3.614 3.622 3.557 3.576 266,235 -0.04(-1.04%)
Jan 09, 2024 3.586 3.614 3.548 3.614 225,754 +0.02(+0.52%)
Jan 08, 2024 3.576 3.613 3.567 3.595 324,232 +0.04(+1.06%)
Jan 05, 2024 3.539 3.581 3.520 3.557 277,213 +0.02(+0.53%)
Jan 04, 2024 3.501 3.576 3.501 3.539 379,896 +0.01(+0.27%)
Jan 03, 2024 3.482 3.529 3.426 3.529 254,855 +0.04(+1.08%)
Jan 02, 2024 3.510 3.520 3.426 3.492 1,061,652 -0.03(-0.80%)
Dec 29, 2023 3.548 3.567 3.496 3.520 403,304 -0.06(-1.58%)
Dec 28, 2023 3.501 3.595 3.473 3.576 398,888 +0.10(+2.98%)
Dec 27, 2023 3.491 3.518 3.464 3.473 483,168 -0.03(-0.78%)
Dec 26, 2023 3.445 3.505 3.445 3.500 536,465 +0.08(+2.41%)
Dec 22, 2023 3.372 3.445 3.372 3.418 505,251 +0.02(+0.54%)
Dec 21, 2023 3.390 3.400 3.299 3.400 1,119,645 +0.04(+1.09%)
Dec 20, 2023 3.400 3.441 3.336 3.363 861,164 -0.01(-0.27%)
Dec 19, 2023 3.418 3.418 3.327 3.372 1,007,023 +0.00(+0.00%)
Dec 18, 2023 3.500 3.500 3.327 3.372 1,539,594 -0.10(-2.89%)
Dec 15, 2023 3.500 3.500 3.436 3.473 612,869 -0.03(-0.78%)
Dec 14, 2023 3.592 3.637 3.482 3.500 450,831 -0.03(-0.78%)
Dec 13, 2023 3.473 3.546 3.427 3.528 221,700 +0.07(+2.12%)
Dec 12, 2023 3.454 3.509 3.446 3.454 193,673 +0.00(+0.00%)
Dec 11, 2023 3.454 3.489 3.436 3.454 240,066 +0.01(+0.27%)
Dec 08, 2023 3.500 3.500 3.436 3.445 182,289 -0.07(-2.08%)
Dec 07, 2023 3.464 3.528 3.464 3.518 216,096 +0.06(+1.85%)
Dec 06, 2023 3.537 3.573 3.450 3.454 226,599 -0.08(-2.33%)
Dec 05, 2023 3.491 3.573 3.491 3.537 249,117 +0.00(+0.00%)
Dec 04, 2023 3.518 3.573 3.500 3.537 259,819 -0.02(-0.51%)
Dec 01, 2023 3.418 3.555 3.416 3.555 731,271 +0.13(+3.73%)
Nov 30, 2023 3.299 3.427 3.299 3.427 294,336 +0.12(+3.59%)
Nov 29, 2023 3.308 3.345 3.299 3.308 233,089 -0.01(-0.28%)
Nov 28, 2023 3.327 3.336 3.299 3.317 113,059 +0.00(+0.00%)
Nov 27, 2023 3.336 3.372 3.317 3.317 196,556 -0.06(-1.89%)
Nov 24, 2023 3.281 3.381 3.263 3.381 134,284 +0.09(+2.78%)
Nov 22, 2023 3.253 3.327 3.253 3.290 253,821 +0.05(+1.41%)
Nov 21, 2023 3.226 3.281 3.226 3.244 205,590 +0.00(+0.00%)
Nov 20, 2023 3.217 3.317 3.210 3.244 310,723 +0.00(+0.00%)
Nov 17, 2023 3.217 3.272 3.217 3.244 147,818 +0.02(+0.57%)
Nov 16, 2023 3.281 3.281 3.226 3.226 183,629 -0.06(-1.94%)
Nov 15, 2023 3.208 3.290 3.208 3.290 234,778 +0.07(+2.27%)
Nov 14, 2023 3.199 3.299 3.125 3.217 311,188 +0.11(+3.53%)
Nov 13, 2023 3.135 3.153 3.098 3.107 133,251 -0.03(-0.87%)
Nov 10, 2023 3.116 3.153 3.116 3.135 149,272 +0.00(+0.00%)
Nov 09, 2023 3.180 3.199 3.135 3.135 163,054 -0.04(-1.15%)
Nov 08, 2023 3.180 3.317 3.171 3.171 258,307 -0.03(-0.86%)
Nov 07, 2023 3.144 3.199 3.134 3.199 219,809 +0.08(+2.64%)
Nov 06, 2023 3.153 3.162 3.098 3.116 177,599 -0.04(-1.16%)
Nov 03, 2023 3.080 3.189 3.080 3.153 329,924 +0.12(+3.92%)
Nov 02, 2023 2.943 3.034 2.943 3.034 213,205 +0.12(+4.08%)
Nov 01, 2023 2.961 2.979 2.906 2.915 151,956 -0.05(-1.85%)
Oct 31, 2023 2.961 3.007 2.952 2.970 127,648 +0.04(+1.25%)
Oct 30, 2023 2.961 2.970 2.906 2.934 247,409 +0.01(+0.31%)
Oct 27, 2023 2.969 2.986 2.880 2.924 306,945 -0.04(-1.49%)
Oct 26, 2023 2.845 2.995 2.845 2.969 253,224 +0.13(+4.67%)
Oct 25, 2023 2.889 2.898 2.827 2.836 294,198 -0.03(-0.93%)
Oct 24, 2023 3.013 3.044 2.863 2.863 724,501 -0.17(-5.54%)
Oct 23, 2023 3.048 3.097 3.022 3.030 266,428 -0.04(-1.15%)
Oct 20, 2023 3.039 3.106 3.039 3.066 238,894 -0.01(-0.29%)
Oct 19, 2023 3.136 3.154 3.066 3.075 169,218 -0.11(-3.33%)
Oct 18, 2023 3.225 3.225 3.153 3.181 167,150 -0.08(-2.44%)
Oct 17, 2023 3.189 3.278 3.179 3.260 221,978 +0.07(+2.22%)
Oct 16, 2023 3.092 3.225 3.088 3.189 223,886 +0.10(+3.14%)
Oct 13, 2023 3.092 3.119 3.088 3.092 63,464 +0.00(+0.00%)
Oct 12, 2023 3.154 3.154 3.057 3.092 149,562 -0.05(-1.69%)
Oct 11, 2023 3.136 3.163 3.128 3.145 90,631 +0.02(+0.56%)
Oct 10, 2023 3.101 3.128 3.083 3.128 164,802 +0.07(+2.31%)
Oct 09, 2023 3.004 3.092 3.004 3.057 131,204 +0.02(+0.58%)
Oct 06, 2023 2.977 3.039 2.973 3.039 118,598 +0.04(+1.48%)
Oct 05, 2023 2.916 3.022 2.916 2.995 134,647 +0.07(+2.42%)
Oct 04, 2023 2.924 2.951 2.898 2.924 219,513 -0.04(-1.19%)
Oct 03, 2023 3.030 3.044 2.916 2.960 478,382 -0.09(-2.90%)
Oct 02, 2023 3.110 3.114 3.030 3.048 140,414 -0.07(-2.27%)
Sep 29, 2023 3.101 3.136 3.070 3.119 192,590 +0.02(+0.57%)
Sep 28, 2023 3.066 3.119 3.061 3.101 236,503 +0.04(+1.15%)
Sep 27, 2023 3.092 3.145 3.066 3.066 127,102 +0.01(+0.29%)
Sep 26, 2023 3.163 3.181 3.057 3.057 193,645 -0.11(-3.35%)
Sep 25, 2023 3.216 3.189 3.163 3.163 195,670 -0.05(-1.65%)
Sep 22, 2023 3.172 3.247 3.154 3.216 222,284 +0.04(+1.39%)
Sep 21, 2023 3.225 3.234 3.163 3.172 176,327 -0.07(-2.18%)
Sep 20, 2023 3.269 3.286 3.242 3.242 125,573 -0.02(-0.54%)
Sep 19, 2023 3.251 3.286 3.225 3.260 270,039 +0.00(+0.00%)
Sep 18, 2023 3.278 3.313 3.259 3.260 397,252 -0.05(-1.60%)
Sep 15, 2023 3.251 3.313 3.250 3.313 239,981 +0.04(+1.35%)
Sep 14, 2023 3.198 3.304 3.198 3.269 211,328 +0.08(+2.49%)
Sep 13, 2023 3.189 3.242 3.150 3.189 202,693 +0.00(+0.00%)
Sep 12, 2023 3.207 3.260 3.189 3.189 210,155 +0.00(+0.00%)
Sep 11, 2023 3.136 3.207 3.132 3.189 154,259 +0.06(+1.98%)
Sep 08, 2023 3.110 3.136 3.092 3.128 135,896 +0.00(+0.00%)
Sep 07, 2023 3.048 3.136 3.048 3.128 156,034 +0.07(+2.31%)
Sep 06, 2023 3.119 3.119 3.057 3.057 140,637 -0.05(-1.70%)
Sep 05, 2023 3.092 3.136 3.057 3.110 223,463 +0.04(+1.15%)
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.