5 DAY PERFORMANCE
-0.36%
1 MONTH PERFORMANCE
+0.33%
3 MONTH PERFORMANCE
-0.32%
6 MONTH PERFORMANCE
-0.64%
YEAR-TO-DATE PERFORMANCE
+0.45%
1 YEAR PERFORMANCE
-1.28%
Sachem Capital Corp. 7.75% Note Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.90 | $24.99 (0.36%) | $24.99 | $24.90 | 1,428 | $1.47 B |
| 03/11/2025 | $24.92 | $24.85 (-0.28%) | $24.92 | $24.85 | 3,316 | $1.46 B |
| 03/10/2025 | $24.75 | $24.75 (0%) | $24.88 | $24.75 | 5,600 | $1.46 B |
| 03/07/2025 | $24.94 | $24.77 (-0.68%) | $24.94 | $24.77 | 7,612 | $1.46 B |
| 03/06/2025 | $24.80 | $24.95 (0.6%) | $24.95 | $24.80 | 1,704 | $1.47 B |
| 03/05/2025 | $24.78 | $24.82 (0.16%) | $24.84 | $24.78 | 3,827 | $1.46 B |
| 03/04/2025 | $24.63 | $24.79 (0.65%) | $24.79 | $24.61 | 1,900 | $1.46 B |
| 03/03/2025 | $24.65 | $24.60 (-0.2%) | $24.79 | $24.56 | 17,015 | $1.45 B |
| 02/28/2025 | $24.75 | $24.67 (-0.32%) | $24.75 | $24.62 | 1,348 | $1.45 B |
| 02/27/2025 | $24.72 | $24.72 (0%) | $24.72 | $24.72 | 200 | $1.46 B |
| 02/26/2025 | $24.74 | $24.67 (-0.28%) | $24.74 | $24.67 | 2,500 | $1.45 B |
| 02/25/2025 | $24.55 | $24.71 (0.65%) | $24.75 | $24.55 | 6,300 | $1.46 B |
| 02/24/2025 | $24.67 | $24.55 (-0.49%) | $24.67 | $24.55 | 940 | $1.45 B |
| 02/21/2025 | $24.60 | $24.60 (0%) | $24.61 | $24.53 | 3,300 | $1.45 B |
| 02/20/2025 | $24.50 | $24.60 (0.41%) | $24.60 | $24.50 | 5,949 | $1.45 B |
| 02/19/2025 | $24.68 | $24.55 (-0.53%) | $24.68 | $24.55 | 1,608 | $1.45 B |
| 02/18/2025 | $24.69 | $24.60 (-0.36%) | $24.69 | $24.55 | 3,000 | $1.45 B |
| 02/14/2025 | $24.61 | $24.69 (0.33%) | $24.69 | $24.55 | 2,300 | $1.45 B |
| 02/13/2025 | $24.52 | $24.61 (0.37%) | $24.64 | $24.51 | 2,200 | $1.45 B |
| 02/12/2025 | $24.52 | $24.60 (0.33%) | $24.70 | $24.43 | 5,800 | $1.45 B |
| 02/11/2025 | $24.51 | $24.56 (0.2%) | $24.61 | $24.51 | 3,600 | $1.45 B |
| 02/10/2025 | $24.35 | $24.60 (1.03%) | $24.70 | $24.35 | 5,000 | $1.45 B |
| 02/07/2025 | $24.51 | $24.71 (0.82%) | $24.71 | $24.45 | 6,400 | $1.46 B |
| 02/06/2025 | $24.75 | $24.50 (-1.01%) | $24.75 | $24.50 | 7,600 | $1.44 B |
| 02/05/2025 | $24.70 | $24.74 (0.16%) | $24.75 | $24.68 | 8,000 | $1.46 B |
| 02/04/2025 | $24.62 | $24.72 (0.41%) | $24.75 | $24.62 | 3,200 | $1.46 B |
| 02/03/2025 | $24.75 | $24.61 (-0.57%) | $24.75 | $24.58 | 6,900 | $1.45 B |
| 01/31/2025 | $24.71 | $24.74 (0.12%) | $24.74 | $24.65 | 2,600 | $1.46 B |
| 01/30/2025 | $24.66 | $24.71 (0.2%) | $24.80 | $24.65 | 2,500 | $1.46 B |
| 01/29/2025 | $24.75 | $24.53 (-0.89%) | $24.75 | $24.53 | 1,833 | $1.44 B |
| 01/28/2025 | $24.85 | $24.85 (0%) | $25.05 | $24.80 | 3,805 | $1.46 B |
| 01/27/2025 | $24.80 | $24.66 (-0.56%) | $24.80 | $24.50 | 2,800 | $1.45 B |
| 01/24/2025 | $24.50 | $24.74 (0.98%) | $24.75 | $24.50 | 1,900 | $1.46 B |
| 01/23/2025 | $24.65 | $24.78 (0.53%) | $24.78 | $24.51 | 8,445 | $1.46 B |
| 01/22/2025 | $24.56 | $24.43 (-0.53%) | $24.68 | $24.35 | 8,813 | $1.44 B |
| 01/21/2025 | $24.63 | $24.67 (0.16%) | $24.67 | $24.50 | 3,400 | $1.45 B |
| 01/17/2025 | $24.60 | $24.48 (-0.49%) | $24.75 | $24.48 | 2,400 | $1.44 B |
| 01/16/2025 | $24.65 | $24.50 (-0.61%) | $24.65 | $24.34 | 3,444 | $1.44 B |
| 01/15/2025 | $24.29 | $24.50 (0.86%) | $24.80 | $24.29 | 14,300 | $1.44 B |
| 01/14/2025 | $24.60 | $24.38 (-0.89%) | $24.60 | $24.26 | 2,400 | $1.44 B |
| 01/13/2025 | $24.50 | $24.47 (-0.12%) | $24.75 | $24.15 | 11,700 | $1.44 B |
| 01/10/2025 | $24.54 | $24.68 (0.57%) | $24.74 | $24.54 | 1,249 | $1.45 B |
| 01/08/2025 | $24.72 | $24.60 (-0.49%) | $24.81 | $24.60 | 8,300 | $1.45 B |
| 01/07/2025 | $24.64 | $24.80 (0.65%) | $24.85 | $24.64 | 10,600 | $1.46 B |
| 01/06/2025 | $24.80 | $24.68 (-0.48%) | $24.80 | $24.60 | 10,020 | $1.45 B |
| 01/03/2025 | $24.80 | $24.84 (0.16%) | $24.89 | $24.80 | 7,719 | $1.46 B |
| 01/02/2025 | $24.56 | $24.78 (0.9%) | $24.80 | $24.56 | 7,100 | $1.46 B |
| 12/31/2024 | $24.65 | $24.57 (-0.32%) | $24.65 | $24.44 | 7,248 | $1.45 B |
| 12/30/2024 | $24.50 | $24.65 (0.61%) | $24.65 | $24.35 | 2,412 | $1.45 B |
| 12/27/2024 | $24.60 | $24.35 (-1.02%) | $24.60 | $24.35 | 5,700 | $1.43 B |
| 12/26/2024 | $24.30 | $24.55 (1.03%) | $24.55 | $24.30 | 1,900 | $1.45 B |
| 12/24/2024 | $24.50 | $24.44 (-0.24%) | $24.50 | $24.38 | 3,825 | $1.44 B |
| 12/23/2024 | $24.40 | $24.38 (-0.08%) | $24.40 | $24.35 | 7,042 | $1.44 B |
| 12/20/2024 | $24.29 | $24.39 (0.41%) | $24.40 | $24.20 | 9,141 | $1.44 B |
| 12/19/2024 | $24.20 | $24.20 (0%) | $24.47 | $24.20 | 4,720 | $1.43 B |
| 12/18/2024 | $24.39 | $24.31 (-0.33%) | $24.42 | $24.20 | 11,200 | $1.43 B |
| 12/17/2024 | $24.27 | $24.17 (-0.41%) | $24.40 | $24.13 | 11,200 | $1.42 B |
| 12/16/2024 | $24.20 | $24.26 (0.25%) | $24.37 | $24.05 | 7,229 | $1.43 B |
| 12/13/2024 | $24.14 | $24.17 (0.12%) | $24.41 | $23.99 | 16,000 | $1.42 B |
| 12/12/2024 | $24.60 | $24.76 (0.65%) | $24.77 | $24.60 | 2,447 | $1.46 B |
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.
