5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
+0.49%
3 MONTH PERFORMANCE
+0.94%
6 MONTH PERFORMANCE
+2.96%
YEAR-TO-DATE PERFORMANCE
+1.44%
1 YEAR PERFORMANCE
+17.48%
Sachem Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $24.70 | $24.78 (0.32%) | $24.78 | $24.65 | 3.83 K | $1.16 B |
| 05/12/2026 | $24.67 | $24.70 (0.12%) | $24.70 | $24.67 | 800 | $1.16 B |
| 05/11/2026 | $24.65 | $24.70 (0.2%) | $24.71 | $24.60 | 6.75 K | $1.16 B |
| 05/08/2026 | $24.73 | $24.66 (-0.28%) | $24.73 | $24.59 | 11.20 K | $1.16 B |
| 05/07/2026 | $24.65 | $24.80 (0.61%) | $24.80 | $24.62 | 4.40 K | $1.16 B |
| 05/06/2026 | $24.65 | $24.73 (0.32%) | $24.80 | $24.65 | 4.60 K | $1.16 B |
| 05/05/2026 | $24.63 | $24.72 (0.37%) | $24.72 | $24.63 | 1.70 K | $1.16 B |
| 05/04/2026 | $24.63 | $24.68 (0.2%) | $24.68 | $24.63 | 2.90 K | $1.16 B |
| 05/01/2026 | $24.63 | $24.67 (0.16%) | $24.68 | $24.61 | 2.90 K | $1.16 B |
| 04/30/2026 | $24.68 | $24.67 (-0.04%) | $24.68 | $24.67 | 2.45 K | $1.16 B |
| 04/29/2026 | $24.55 | $24.66 (0.45%) | $24.66 | $24.55 | 3.50 K | $1.16 B |
| 04/28/2026 | $24.64 | $24.64 (0%) | $24.64 | $24.64 | 2.44 K | $1.16 B |
| 04/27/2026 | $24.60 | $24.65 (0.2%) | $24.65 | $24.60 | 2.44 K | $1.16 B |
| 04/24/2026 | $24.50 | $24.60 (0.41%) | $24.65 | $24.50 | 1.70 K | $1.15 B |
| 04/23/2026 | $24.58 | $24.60 (0.08%) | $24.60 | $24.55 | 427 | $1.15 B |
| 04/22/2026 | $24.50 | $24.50 (0%) | $24.51 | $24.50 | 4.90 K | $1.15 B |
| 04/21/2026 | $24.17 | $24.50 (1.37%) | $24.55 | $24.17 | 7.30 K | $1.15 B |
| 04/20/2026 | $24.46 | $24.46 (0%) | $24.46 | $24.46 | 4.14 K | $1.15 B |
| 04/17/2026 | $24.51 | $24.50 (-0.04%) | $24.51 | $24.50 | 4.14 K | $1.15 B |
| 04/16/2026 | $24.50 | $24.50 (0%) | $24.51 | $24.50 | 1.63 K | $1.15 B |
| 04/15/2026 | $24.55 | $24.55 (0%) | $24.55 | $24.55 | 1.02 K | $1.15 B |
| 04/14/2026 | $24.45 | $24.55 (0.41%) | $24.55 | $24.45 | 1.02 K | $1.15 B |
| 04/13/2026 | $24.55 | $24.55 (0%) | $24.55 | $24.55 | 1.65 K | $1.15 B |
| 04/10/2026 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 1.70 K | $1.15 B |
| 04/09/2026 | $24.45 | $24.45 (0%) | $24.45 | $24.44 | 1.10 K | $1.15 B |
| 04/08/2026 | $24.44 | $24.44 (0%) | $24.46 | $24.44 | 6.02 K | $1.15 B |
| 04/07/2026 | $24.45 | $24.45 (0%) | $24.52 | $24.45 | 4.60 K | $1.15 B |
| 04/06/2026 | $24.52 | $24.52 (0%) | $24.52 | $24.52 | 134 | $1.15 B |
| 04/02/2026 | $24.40 | $24.40 (0%) | $24.40 | $24.40 | 8.15 K | $1.14 B |
| 04/01/2026 | $24.40 | $24.40 (0%) | $24.40 | $24.40 | 7.93 K | $1.14 B |
| 03/31/2026 | $24.40 | $24.40 (0%) | $24.40 | $24.40 | 8.10 K | $1.14 B |
| 03/30/2026 | $24.44 | $24.40 (-0.16%) | $24.45 | $24.40 | 36.60 K | $1.14 B |
| 03/27/2026 | $24.40 | $24.44 (0.16%) | $24.44 | $24.39 | 13.30 K | $1.15 B |
| 03/26/2026 | $24.41 | $24.40 (-0.04%) | $24.41 | $24.40 | 6.40 K | $1.14 B |
| 03/25/2026 | $24.45 | $24.46 (0.04%) | $24.46 | $24.40 | 8.30 K | $1.15 B |
| 03/24/2026 | $24.42 | $24.42 (0%) | $24.42 | $24.42 | 3.73 K | $1.15 B |
| 03/23/2026 | $24.39 | $24.42 (0.12%) | $24.43 | $24.35 | 4.50 K | $1.15 B |
| 03/20/2026 | $24.38 | $24.40 (0.08%) | $24.40 | $24.38 | 1.30 K | $1.14 B |
| 03/19/2026 | $24.37 | $24.40 (0.12%) | $24.40 | $24.35 | 2.10 K | $1.14 B |
| 03/18/2026 | $24.48 | $24.42 (-0.25%) | $24.48 | $24.37 | 2.30 K | $1.15 B |
| 03/17/2026 | $24.42 | $24.43 (0.04%) | $24.44 | $24.42 | 802 | $1.15 B |
| 03/16/2026 | $24.50 | $24.37 (-0.53%) | $24.50 | $24.35 | 3.10 K | $1.14 B |
| 03/13/2026 | $24.70 | $24.70 (0%) | $24.70 | $24.70 | 488 | $1.16 B |
| 03/12/2026 | $24.67 | $24.70 (0.12%) | $24.70 | $24.67 | 500 | $1.16 B |
| 03/11/2026 | $24.66 | $24.70 (0.16%) | $24.70 | $24.63 | 5.50 K | $1.16 B |
| 03/10/2026 | $24.60 | $24.65 (0.2%) | $24.75 | $24.60 | 3.60 K | $1.16 B |
| 03/09/2026 | $24.71 | $24.71 (0%) | $24.71 | $24.71 | 5.03 K | $1.16 B |
| 03/06/2026 | $24.56 | $24.65 (0.37%) | $24.65 | $24.50 | 5.00 K | $1.16 B |
| 03/05/2026 | $24.60 | $24.60 (0%) | $24.60 | $24.60 | 300 | $375.47 M |
| 03/04/2026 | $24.69 | $24.60 (-0.36%) | $24.69 | $24.60 | 1.10 K | $375.47 M |
| 03/03/2026 | $24.60 | $24.60 (0%) | $24.60 | $24.50 | 700 | $373.60 M |
| 03/02/2026 | $24.47 | $24.51 (0.16%) | $24.51 | $24.47 | 1.00 K | $396.10 M |
| 02/27/2026 | $24.45 | $24.45 (0%) | $24.45 | $24.45 | 0 | $1.15 B |
| 02/26/2026 | $24.45 | $24.45 (0%) | $24.45 | $24.45 | 0 | $1.15 B |
| 02/25/2026 | $24.47 | $24.45 (-0.08%) | $24.47 | $24.45 | 1.40 K | $1.15 B |
| 02/24/2026 | $24.45 | $24.58 (0.53%) | $24.58 | $24.42 | 1.40 K | $1.15 B |
| 02/23/2026 | $24.56 | $24.56 (0%) | $24.56 | $24.56 | 200 | $1.15 B |
| 02/20/2026 | $24.58 | $24.59 (0.04%) | $24.59 | $24.58 | 700 | $1.15 B |
| 02/19/2026 | $24.40 | $24.53 (0.53%) | $24.55 | $24.40 | 2.90 K | $1.15 B |
| 02/18/2026 | $24.40 | $24.40 (0%) | $24.50 | $24.39 | 7.80 K | $1.14 B |
| 02/17/2026 | $24.43 | $24.45 (0.08%) | $24.45 | $24.43 | 4.00 K | $1.15 B |
| 02/13/2026 | $24.35 | $24.44 (0.37%) | $24.45 | $24.35 | 700 | $1.15 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.
