5 DAY PERFORMANCE
+13.67%
1 MONTH PERFORMANCE
-10.08%
3 MONTH PERFORMANCE
+9.34%
6 MONTH PERFORMANCE
+7.53%
YEAR-TO-DATE PERFORMANCE
+2.88%
1 YEAR PERFORMANCE
-9.32%
Sachem Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.93 | $0.95 (1.8%) | $0.95 | $0.91 | 202.21 K | $44.82 M |
| 06/25/2026 | $0.93 | $0.94 (0.54%) | $0.95 | $0.93 | 115.20 K | $44.11 M |
| 06/24/2026 | $0.94 | $0.93 (-1.38%) | $0.95 | $0.93 | 122.21 K | $43.89 M |
| 06/23/2026 | $0.94 | $0.94 (0.14%) | $0.98 | $0.94 | 97.50 K | $44.41 M |
| 06/22/2026 | $0.91 | $0.93 (1.82%) | $0.97 | $0.91 | 222.80 K | $43.76 M |
| 06/18/2026 | $0.94 | $0.92 (-2.13%) | $0.94 | $0.92 | 331.14 K | $43.40 M |
| 06/17/2026 | $0.97 | $0.94 (-2.96%) | $0.98 | $0.94 | 234.00 K | $44.41 M |
| 06/16/2026 | $1.00 | $0.97 (-2.55%) | $1.01 | $0.97 | 290.30 K | $45.98 M |
| 06/15/2026 | $1.04 | $0.99 (-4.81%) | $1.05 | $0.99 | 285.42 K | $46.71 M |
| 06/12/2026 | $1.02 | $1.04 (1.96%) | $1.05 | $1.02 | 204.04 K | $49.07 M |
| 06/11/2026 | $1.02 | $1.01 (-0.98%) | $1.03 | $1.00 | 172.65 K | $47.65 M |
| 06/10/2026 | $1.02 | $1.01 (-0.98%) | $1.04 | $1.00 | 226.01 K | $47.65 M |
| 06/09/2026 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.97 | 364.70 K | $47.18 M |
| 06/08/2026 | $1.02 | $1.02 (0%) | $1.05 | $1.00 | 447.10 K | $48.12 M |
| 06/05/2026 | $1.10 | $1.02 (-7.27%) | $1.11 | $1.02 | 1.26 M | $48.12 M |
| 06/04/2026 | $1.17 | $1.20 (2.56%) | $1.22 | $1.17 | 125.10 K | $56.61 M |
| 06/03/2026 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.17 | 172.75 K | $56.14 M |
| 06/02/2026 | $1.23 | $1.20 (-2.44%) | $1.24 | $1.20 | 116.30 K | $56.61 M |
| 06/01/2026 | $1.20 | $1.25 (4.17%) | $1.25 | $1.19 | 184.80 K | $58.97 M |
| 05/29/2026 | $1.20 | $1.20 (0%) | $1.22 | $1.18 | 118.74 K | $56.61 M |
| 05/28/2026 | $1.17 | $1.19 (1.71%) | $1.20 | $1.17 | 111.00 K | $56.14 M |
| 05/27/2026 | $1.19 | $1.17 (-1.68%) | $1.24 | $1.17 | 209.63 K | $55.20 M |
| 05/26/2026 | $1.25 | $1.20 (-4%) | $1.26 | $1.19 | 329.71 K | $56.61 M |
| 05/22/2026 | $1.35 | $1.22 (-9.63%) | $1.35 | $1.21 | 456.69 K | $57.56 M |
| 05/21/2026 | $1.22 | $1.35 (10.66%) | $1.35 | $1.22 | 258.10 K | $63.69 M |
| 05/20/2026 | $1.18 | $1.21 (2.54%) | $1.31 | $1.18 | 537.40 K | $57.09 M |
| 05/19/2026 | $1.38 | $1.20 (-13.04%) | $1.43 | $1.15 | 1.96 M | $56.61 M |
| 05/18/2026 | $1.12 | $1.38 (23.21%) | $1.45 | $1.08 | 15.28 M | $65.11 M |
| 05/15/2026 | $1.04 | $1.03 (-0.96%) | $1.07 | $1.03 | 71.55 K | $48.59 M |
| 05/14/2026 | $1.06 | $1.05 (-0.94%) | $1.08 | $1.03 | 179.29 K | $49.54 M |
| 05/13/2026 | $1.05 | $1.05 (0%) | $1.09 | $1.05 | 53.19 K | $49.54 M |
| 05/12/2026 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.05 | 83.18 K | $49.54 M |
| 05/11/2026 | $1.06 | $1.07 (0.94%) | $1.09 | $1.06 | 102.95 K | $50.48 M |
| 05/08/2026 | $1.10 | $1.10 (0%) | $1.10 | $1.05 | 149.04 K | $51.90 M |
| 05/07/2026 | $1.08 | $1.10 (1.85%) | $1.10 | $1.06 | 258.33 K | $51.90 M |
| 05/06/2026 | $1.05 | $1.07 (1.9%) | $1.07 | $1.04 | 202.42 K | $50.48 M |
| 05/05/2026 | $1.04 | $1.06 (1.92%) | $1.06 | $1.04 | 123.63 K | $50.01 M |
| 05/04/2026 | $1.04 | $1.05 (0.96%) | $1.06 | $1.03 | 172.55 K | $49.54 M |
| 05/01/2026 | $1.02 | $1.03 (0.98%) | $1.04 | $1.02 | 78.50 K | $48.59 M |
| 04/30/2026 | $1.02 | $1.02 (0%) | $1.05 | $1.02 | 113.04 K | $48.12 M |
| 04/29/2026 | $1.03 | $1.04 (0.97%) | $1.04 | $1.03 | 23.76 K | $49.07 M |
| 04/28/2026 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.02 | 257.62 K | $48.12 M |
| 04/27/2026 | $1.04 | $1.04 (0%) | $1.06 | $1.04 | 84.34 K | $49.07 M |
| 04/24/2026 | $1.04 | $1.05 (0.96%) | $1.07 | $1.04 | 188.05 K | $49.54 M |
| 04/23/2026 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.04 | 154.43 K | $50.01 M |
| 04/22/2026 | $1.05 | $1.05 (0%) | $1.08 | $1.05 | 121.30 K | $49.54 M |
| 04/21/2026 | $1.05 | $1.06 (0.95%) | $1.07 | $1.05 | 60.15 K | $50.01 M |
| 04/20/2026 | $1.05 | $1.05 (0%) | $1.06 | $1.04 | 71.15 K | $49.54 M |
| 04/17/2026 | $1.05 | $1.06 (0.95%) | $1.06 | $1.03 | 101.31 K | $50.01 M |
| 04/16/2026 | $1.04 | $1.06 (1.92%) | $1.07 | $1.04 | 56.61 K | $50.01 M |
| 04/15/2026 | $1.05 | $1.06 (0.95%) | $1.06 | $1.03 | 102.74 K | $50.01 M |
| 04/14/2026 | $1.01 | $1.03 (1.98%) | $1.06 | $1.01 | 98.33 K | $48.59 M |
| 04/13/2026 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.01 | 163.99 K | $48.12 M |
| 04/10/2026 | $1.03 | $1.05 (1.94%) | $1.06 | $1.03 | 79.80 K | $49.54 M |
| 04/09/2026 | $1.01 | $1.04 (2.97%) | $1.07 | $1.01 | 104.30 K | $49.07 M |
| 04/08/2026 | $1.07 | $1.04 (-2.8%) | $1.08 | $1.04 | 106.22 K | $49.07 M |
| 04/07/2026 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.04 | 139.23 K | $49.07 M |
| 04/06/2026 | $1.04 | $1.05 (0.96%) | $1.07 | $1.03 | 157.90 K | $49.54 M |
| 04/02/2026 | $1.00 | $1.03 (3%) | $1.03 | $1.00 | 44.74 K | $48.59 M |
| 04/01/2026 | $1.01 | $1.01 (0%) | $1.03 | $1.00 | 39.78 K | $47.65 M |
| 03/31/2026 | $1.01 | $1.01 (0%) | $1.04 | $1.00 | 169.39 K | $47.65 M |
| 03/30/2026 | $1.00 | $1.01 (1%) | $1.07 | $0.96 | 385.12 K | $47.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
