5 DAY PERFORMANCE
-0.64%
1 MONTH PERFORMANCE
-1.24%
3 MONTH PERFORMANCE
+0.37%
6 MONTH PERFORMANCE
+0.90%
YEAR-TO-DATE PERFORMANCE
+1.44%
1 YEAR PERFORMANCE
+2.79%
Sachem Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $24.88 | $24.88 (0%) | $24.88 | $24.88 | 440 | $40.78 M |
| 10/07/2026 | $24.85 | $24.88 (0.12%) | $24.88 | $24.85 | 4.00 K | $41.61 M |
| 10/06/2026 | $24.77 | $24.77 (0%) | $24.77 | $24.77 | 99 | $41.61 M |
| 10/05/2026 | $24.77 | $24.77 (0%) | $24.77 | $24.77 | 300 | $42.55 M |
| 10/02/2026 | $24.83 | $24.83 (0%) | $24.83 | $24.83 | 4 | $43.35 M |
| 10/01/2026 | $24.83 | $24.83 (0%) | $24.83 | $24.83 | 152 | $43.02 M |
| 09/30/2026 | $24.83 | $24.83 (0%) | $24.83 | $24.83 | 107 | $43.50 M |
| 09/29/2026 | $24.84 | $24.76 (-0.32%) | $24.84 | $24.76 | 3.30 K | $43.23 M |
| 09/28/2026 | $24.75 | $24.76 (0.04%) | $24.89 | $24.75 | 1.70 K | $42.67 M |
| 09/25/2026 | $24.89 | $24.89 (0%) | $24.89 | $24.89 | 283 | $43.26 M |
| 09/24/2026 | $24.89 | $24.89 (0%) | $24.89 | $24.89 | 300 | $43.21 M |
| 09/23/2026 | $24.75 | $24.76 (0.04%) | $24.76 | $24.75 | 1.40 K | $43.20 M |
| 09/22/2026 | $24.73 | $24.72 (-0.04%) | $24.73 | $24.72 | 2.80 K | $44.58 M |
| 09/21/2026 | $24.70 | $24.72 (0.08%) | $24.73 | $24.70 | 1.50 K | $45.14 M |
| 09/18/2026 | $24.93 | $24.71 (-0.88%) | $24.93 | $24.71 | 5.00 K | $45.39 M |
| 09/17/2026 | $24.52 | $24.52 (0%) | $24.52 | $24.52 | 2.90 K | $45.39 M |
| 09/16/2026 | $24.85 | $24.78 (-0.28%) | $24.85 | $24.70 | 8.80 K | $44.82 M |
| 09/15/2026 | $24.68 | $24.81 (0.53%) | $24.81 | $24.63 | 11.10 K | $45.44 M |
| 09/14/2026 | $25.00 | $25.00 (0%) | $25.00 | $24.99 | 1.25 K | $46.81 M |
| 09/11/2026 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 1.30 K | $44.08 M |
| 09/10/2026 | $25.00 | $24.97 (-0.12%) | $25.00 | $24.95 | 1.60 K | $43.98 M |
| 09/09/2026 | $24.95 | $24.98 (0.12%) | $24.98 | $24.90 | 6.13 K | $44.10 M |
| 09/08/2026 | $24.91 | $24.91 (0%) | $24.91 | $24.91 | 1.41 K | $43.84 M |
| 09/04/2026 | $24.91 | $24.91 (0%) | $24.91 | $24.91 | 900 | $42.32 M |
| 09/03/2026 | $24.94 | $24.94 (0%) | $24.94 | $24.94 | 200 | $41.73 M |
| 09/02/2026 | $24.89 | $24.89 (0%) | $24.94 | $24.89 | 2.60 K | $41.18 M |
| 09/01/2026 | $24.85 | $24.90 (0.2%) | $24.90 | $24.84 | 2.80 K | $41.28 M |
| 08/31/2026 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 611 | $42.55 M |
| 08/28/2026 | $24.85 | $24.99 (0.56%) | $24.99 | $24.75 | 5.90 K | $42.27 M |
| 08/27/2026 | $24.76 | $24.89 (0.53%) | $24.92 | $24.76 | 2.34 K | $42.55 M |
| 08/26/2026 | $24.91 | $24.98 (0.28%) | $24.98 | $24.84 | 14.20 K | $41.61 M |
| 08/25/2026 | $24.91 | $24.90 (-0.04%) | $24.91 | $24.90 | 700 | $42.18 M |
| 08/24/2026 | $24.90 | $24.90 (0%) | $25.00 | $24.90 | 1.64 K | $41.14 M |
| 08/21/2026 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 0 | $39.09 M |
| 08/20/2026 | $24.80 | $24.99 (0.77%) | $24.99 | $24.80 | 4.20 K | $36.89 M |
| 08/19/2026 | $24.90 | $24.85 (-0.2%) | $24.90 | $24.85 | 5.60 K | $37.07 M |
| 08/18/2026 | $24.90 | $24.92 (0.08%) | $24.92 | $24.90 | 400 | $37.31 M |
| 08/17/2026 | $24.84 | $24.90 (0.24%) | $24.90 | $24.84 | 848 | $37.35 M |
| 08/14/2026 | $24.89 | $24.89 (0%) | $24.89 | $24.85 | 1.20 K | $37.35 M |
| 08/13/2026 | $24.89 | $24.89 (0%) | $24.89 | $24.89 | 404 | $37.11 M |
| 08/12/2026 | $24.75 | $24.84 (0.36%) | $24.85 | $24.75 | 2.20 K | $37.85 M |
| 08/11/2026 | $24.75 | $24.77 (0.08%) | $24.77 | $24.75 | 1.12 K | $38.44 M |
| 08/10/2026 | $24.75 | $24.75 (0%) | $24.75 | $24.69 | 1.60 K | $38.02 M |
| 08/07/2026 | $24.84 | $24.84 (0%) | $24.84 | $24.84 | 1.15 K | $39.24 M |
| 08/06/2026 | $24.81 | $24.84 (0.12%) | $24.84 | $24.81 | 1.15 K | $39.28 M |
| 08/05/2026 | $24.85 | $24.85 (0%) | $24.85 | $24.85 | 2.32 K | $40.00 M |
| 08/04/2026 | $24.76 | $24.85 (0.36%) | $24.85 | $24.76 | 2.32 K | $39.39 M |
| 08/03/2026 | $24.76 | $24.85 (0.36%) | $24.85 | $24.76 | 600 | $40.71 M |
| 07/31/2026 | $24.72 | $24.72 (0%) | $24.72 | $24.72 | 590 | $38.45 M |
| 07/30/2026 | $24.78 | $24.72 (-0.24%) | $24.78 | $24.72 | 622 | $37.98 M |
| 07/29/2026 | $24.81 | $24.81 (0%) | $24.81 | $24.72 | 3.30 K | $36.52 M |
| 07/28/2026 | $24.78 | $24.78 (0%) | $24.78 | $24.78 | 500 | $38.21 M |
| 07/27/2026 | $24.75 | $24.70 (-0.2%) | $24.75 | $24.70 | 327 | $37.74 M |
| 07/24/2026 | $24.70 | $24.67 (-0.12%) | $24.73 | $24.67 | 7.70 K | $37.75 M |
| 07/23/2026 | $24.67 | $24.67 (0%) | $24.67 | $24.67 | 1.00 K | $37.98 M |
| 07/22/2026 | $24.70 | $24.67 (-0.12%) | $24.70 | $24.67 | 300 | $39.46 M |
| 07/21/2026 | $24.67 | $24.67 (0%) | $24.67 | $24.67 | 278 | $39.44 M |
| 07/20/2026 | $24.67 | $24.67 (0%) | $24.67 | $24.67 | 300 | $39.16 M |
| 07/17/2026 | $24.67 | $24.67 (0%) | $24.67 | $24.67 | 1.92 K | $40.29 M |
| 07/16/2026 | $24.70 | $24.67 (-0.12%) | $24.70 | $24.65 | 1.92 K | $40.63 M |
| 07/15/2026 | $24.64 | $24.65 (0.04%) | $24.70 | $24.55 | 3.40 K | $40.10 M |
| 07/14/2026 | $24.60 | $24.60 (0%) | $24.61 | $24.54 | 1.22 K | $40.15 M |
| 07/13/2026 | $24.70 | $24.70 (0%) | $24.70 | $24.68 | 2.02 K | $41.14 M |
| 07/10/2026 | $24.63 | $24.54 (-0.37%) | $24.63 | $24.54 | 2.10 K | $40.81 M |
| 07/09/2026 | $24.85 | $24.58 (-1.09%) | $24.85 | $24.58 | 3.73 K | $41.71 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.
