5 DAY PERFORMANCE
-2.73%
1 MONTH PERFORMANCE
+4.90%
3 MONTH PERFORMANCE
+7.00%
6 MONTH PERFORMANCE
+1.90%
YEAR-TO-DATE PERFORMANCE
+2.88%
1 YEAR PERFORMANCE
+7.30%
Sachem Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.05 | $1.05 (0%) | $1.09 | $1.05 | 52.99 K | $49.24 M |
| 05/12/2026 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.05 | 83.18 K | $49.24 M |
| 05/11/2026 | $1.06 | $1.07 (0.94%) | $1.09 | $1.06 | 102.95 K | $50.18 M |
| 05/08/2026 | $1.10 | $1.10 (0%) | $1.10 | $1.05 | 149.04 K | $51.58 M |
| 05/07/2026 | $1.08 | $1.10 (1.85%) | $1.10 | $1.06 | 258.33 K | $51.58 M |
| 05/06/2026 | $1.05 | $1.07 (1.9%) | $1.07 | $1.04 | 202.42 K | $50.18 M |
| 05/05/2026 | $1.04 | $1.06 (1.92%) | $1.06 | $1.04 | 123.63 K | $49.71 M |
| 05/04/2026 | $1.04 | $1.05 (0.96%) | $1.06 | $1.03 | 172.55 K | $49.24 M |
| 05/01/2026 | $1.02 | $1.03 (0.98%) | $1.04 | $1.02 | 78.50 K | $48.30 M |
| 04/30/2026 | $1.02 | $1.02 (0%) | $1.05 | $1.02 | 113.04 K | $47.83 M |
| 04/29/2026 | $1.03 | $1.04 (0.97%) | $1.04 | $1.03 | 23.76 K | $48.77 M |
| 04/28/2026 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.02 | 257.62 K | $47.83 M |
| 04/27/2026 | $1.04 | $1.04 (0%) | $1.06 | $1.04 | 84.34 K | $48.77 M |
| 04/24/2026 | $1.04 | $1.05 (0.96%) | $1.07 | $1.04 | 188.05 K | $49.24 M |
| 04/23/2026 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.04 | 154.43 K | $49.71 M |
| 04/22/2026 | $1.05 | $1.05 (0%) | $1.08 | $1.05 | 121.30 K | $49.24 M |
| 04/21/2026 | $1.05 | $1.06 (0.95%) | $1.07 | $1.05 | 60.15 K | $49.71 M |
| 04/20/2026 | $1.05 | $1.05 (0%) | $1.06 | $1.04 | 71.15 K | $49.24 M |
| 04/17/2026 | $1.05 | $1.06 (0.95%) | $1.06 | $1.03 | 101.31 K | $49.71 M |
| 04/16/2026 | $1.04 | $1.06 (1.92%) | $1.07 | $1.04 | 56.61 K | $49.71 M |
| 04/15/2026 | $1.05 | $1.06 (0.95%) | $1.06 | $1.03 | 102.74 K | $49.71 M |
| 04/14/2026 | $1.01 | $1.03 (1.98%) | $1.06 | $1.01 | 98.33 K | $48.30 M |
| 04/13/2026 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.01 | 163.99 K | $47.83 M |
| 04/10/2026 | $1.03 | $1.05 (1.94%) | $1.06 | $1.03 | 79.80 K | $49.24 M |
| 04/09/2026 | $1.01 | $1.04 (2.97%) | $1.07 | $1.01 | 104.30 K | $48.77 M |
| 04/08/2026 | $1.07 | $1.04 (-2.8%) | $1.08 | $1.04 | 106.22 K | $48.77 M |
| 04/07/2026 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.04 | 139.23 K | $48.77 M |
| 04/06/2026 | $1.04 | $1.05 (0.96%) | $1.07 | $1.03 | 157.90 K | $49.24 M |
| 04/02/2026 | $1.00 | $1.03 (3%) | $1.03 | $1.00 | 44.74 K | $48.30 M |
| 04/01/2026 | $1.01 | $1.01 (0%) | $1.03 | $1.00 | 39.78 K | $47.36 M |
| 03/31/2026 | $1.01 | $1.01 (0%) | $1.04 | $1.00 | 169.39 K | $47.36 M |
| 03/30/2026 | $1.00 | $1.01 (1%) | $1.07 | $0.96 | 385.12 K | $47.36 M |
| 03/27/2026 | $0.96 | $0.98 (1.94%) | $0.99 | $0.96 | 139.82 K | $45.89 M |
| 03/26/2026 | $0.96 | $0.96 (-0.45%) | $0.97 | $0.94 | 188.10 K | $44.82 M |
| 03/25/2026 | $0.95 | $0.95 (-0.32%) | $0.97 | $0.94 | 76.20 K | $44.41 M |
| 03/24/2026 | $0.95 | $0.94 (-1.25%) | $0.99 | $0.94 | 86.70 K | $43.99 M |
| 03/23/2026 | $0.92 | $0.97 (5.16%) | $0.99 | $0.92 | 174.06 K | $45.37 M |
| 03/20/2026 | $0.94 | $0.99 (5.71%) | $1.00 | $0.90 | 855.43 K | $46.60 M |
| 03/19/2026 | $0.98 | $0.94 (-4.07%) | $0.98 | $0.93 | 214.01 K | $44.08 M |
| 03/18/2026 | $0.98 | $0.97 (-1.52%) | $1.01 | $0.96 | 95.02 K | $45.26 M |
| 03/17/2026 | $0.98 | $0.98 (0%) | $1.01 | $0.98 | 145.87 K | $45.96 M |
| 03/16/2026 | $1.02 | $0.98 (-3.91%) | $1.02 | $0.94 | 839.20 K | $45.96 M |
| 03/13/2026 | $1.09 | $1.05 (-3.67%) | $1.10 | $1.04 | 319.92 K | $49.24 M |
| 03/12/2026 | $1.08 | $1.09 (0.93%) | $1.10 | $1.08 | 210.63 K | $51.11 M |
| 03/11/2026 | $1.10 | $1.10 (0%) | $1.11 | $1.08 | 188.99 K | $51.58 M |
| 03/10/2026 | $1.07 | $1.09 (1.87%) | $1.10 | $1.07 | 118.32 K | $51.11 M |
| 03/09/2026 | $1.08 | $1.08 (0%) | $1.10 | $1.07 | 185.33 K | $50.64 M |
| 03/06/2026 | $1.08 | $1.08 (0%) | $1.10 | $1.07 | 158.00 K | $50.65 M |
| 03/05/2026 | $1.06 | $1.08 (1.89%) | $1.12 | $1.05 | 328.85 K | $50.65 M |
| 03/04/2026 | $1.05 | $1.06 (0.95%) | $1.07 | $1.04 | 119.75 K | $49.72 M |
| 03/03/2026 | $1.03 | $1.05 (1.94%) | $1.05 | $1.02 | 195.95 K | $49.25 M |
| 03/02/2026 | $1.02 | $1.03 (0.98%) | $1.04 | $1.02 | 127.55 K | $48.31 M |
| 02/27/2026 | $1.02 | $1.02 (0%) | $1.03 | $1.02 | 90.71 K | $47.84 M |
| 02/26/2026 | $1.02 | $1.02 (0%) | $1.03 | $1.01 | 103.50 K | $47.84 M |
| 02/25/2026 | $1.00 | $1.02 (2%) | $1.02 | $1.00 | 97.03 K | $47.84 M |
| 02/24/2026 | $1.02 | $1.01 (-0.98%) | $1.02 | $1.01 | 79.41 K | $47.37 M |
| 02/23/2026 | $1.02 | $1.00 (-1.96%) | $1.02 | $1.00 | 80.57 K | $46.90 M |
| 02/20/2026 | $1.02 | $1.01 (-0.98%) | $1.02 | $1.00 | 42.10 K | $47.37 M |
| 02/19/2026 | $1.00 | $1.01 (1%) | $1.02 | $1.00 | 74.17 K | $47.37 M |
| 02/18/2026 | $1.01 | $1.02 (0.99%) | $1.03 | $1.01 | 100.34 K | $47.84 M |
| 02/17/2026 | $1.00 | $1.01 (1%) | $1.03 | $1.00 | 108.58 K | $47.37 M |
| 02/13/2026 | $1.02 | $1.00 (-1.96%) | $1.03 | $1.00 | 82.70 K | $46.90 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.
