5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
-1.20%
3 MONTH PERFORMANCE
+0.94%
6 MONTH PERFORMANCE
+1.69%
YEAR-TO-DATE PERFORMANCE
+1.44%
1 YEAR PERFORMANCE
+13.69%
Sachem Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $24.65 | $24.65 (0%) | $24.65 | $24.65 | 400 | $1.16 B |
| 06/25/2026 | $24.65 | $24.65 (0%) | $24.66 | $24.54 | 3.80 K | $1.16 B |
| 06/24/2026 | $24.68 | $24.68 (0%) | $24.68 | $24.68 | 201 | $1.16 B |
| 06/23/2026 | $24.65 | $24.62 (-0.12%) | $24.65 | $24.62 | 795 | $1.16 B |
| 06/22/2026 | $24.65 | $24.67 (0.08%) | $24.67 | $24.65 | 800 | $1.16 B |
| 06/18/2026 | $24.65 | $24.54 (-0.45%) | $24.65 | $24.54 | 6.10 K | $1.16 B |
| 06/17/2026 | $24.67 | $24.65 (-0.08%) | $24.67 | $24.65 | 500 | $1.16 B |
| 06/16/2026 | $24.60 | $24.69 (0.37%) | $24.69 | $24.39 | 3.60 K | $1.16 B |
| 06/15/2026 | $24.62 | $24.73 (0.45%) | $24.81 | $24.62 | 1.00 K | $1.17 B |
| 06/12/2026 | $24.95 | $24.99 (0.16%) | $24.99 | $24.95 | 3.70 K | $1.18 B |
| 06/11/2026 | $24.90 | $24.99 (0.36%) | $24.99 | $24.90 | 2.20 K | $1.18 B |
| 06/10/2026 | $24.90 | $24.99 (0.36%) | $24.99 | $24.90 | 1.63 K | $1.18 B |
| 06/09/2026 | $24.90 | $24.99 (0.36%) | $24.99 | $24.90 | 6.22 K | $1.18 B |
| 06/08/2026 | $24.91 | $24.88 (-0.12%) | $24.93 | $24.88 | 6.22 K | $1.17 B |
| 06/05/2026 | $24.90 | $24.98 (0.32%) | $24.98 | $24.90 | 2.02 K | $1.18 B |
| 06/04/2026 | $24.93 | $24.96 (0.12%) | $24.99 | $24.93 | 1.10 K | $1.18 B |
| 06/03/2026 | $25.18 | $24.98 (-0.79%) | $25.18 | $24.93 | 1.60 K | $1.18 B |
| 06/02/2026 | $24.94 | $24.98 (0.16%) | $24.98 | $24.94 | 337 | $1.18 B |
| 06/01/2026 | $24.99 | $24.97 (-0.08%) | $25.00 | $24.94 | 1.24 K | $1.18 B |
| 05/29/2026 | $24.98 | $24.98 (0%) | $24.98 | $24.98 | 200 | $1.18 B |
| 05/28/2026 | $24.93 | $24.97 (0.16%) | $24.97 | $24.93 | 6.11 K | $1.18 B |
| 05/27/2026 | $24.99 | $24.97 (-0.08%) | $24.99 | $24.95 | 4.20 K | $1.18 B |
| 05/26/2026 | $24.90 | $24.93 (0.12%) | $24.93 | $24.90 | 3.43 K | $1.18 B |
| 05/22/2026 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 124 | $1.17 B |
| 05/21/2026 | $25.00 | $24.82 (-0.72%) | $25.00 | $24.80 | 7.30 K | $1.17 B |
| 05/20/2026 | $25.14 | $25.04 (-0.4%) | $25.14 | $25.04 | 600 | $1.18 B |
| 05/19/2026 | $24.85 | $24.80 (-0.2%) | $24.87 | $24.77 | 19.02 K | $1.17 B |
| 05/18/2026 | $24.81 | $24.80 (-0.04%) | $24.93 | $24.74 | 23.91 K | $1.17 B |
| 05/15/2026 | $24.67 | $24.70 (0.12%) | $24.74 | $24.67 | 535 | $1.17 B |
| 05/14/2026 | $24.65 | $24.65 (0%) | $24.65 | $24.65 | 558 | $1.16 B |
| 05/13/2026 | $24.70 | $24.78 (0.32%) | $24.78 | $24.65 | 3.83 K | $1.17 B |
| 05/12/2026 | $24.67 | $24.70 (0.12%) | $24.70 | $24.67 | 800 | $1.17 B |
| 05/11/2026 | $24.65 | $24.70 (0.2%) | $24.71 | $24.60 | 6.75 K | $1.17 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 | $1.17 B |
| 05/06/2026 | $24.65 | $24.73 (0.32%) | $24.80 | $24.65 | 4.60 K | $1.17 B |
| 05/05/2026 | $24.63 | $24.72 (0.37%) | $24.72 | $24.63 | 1.70 K | $1.17 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 | $1.16 B |
| 04/23/2026 | $24.58 | $24.60 (0.08%) | $24.60 | $24.55 | 427 | $1.16 B |
| 04/22/2026 | $24.50 | $24.50 (0%) | $24.51 | $24.50 | 4.90 K | $1.16 B |
| 04/21/2026 | $24.17 | $24.50 (1.37%) | $24.55 | $24.17 | 7.30 K | $1.16 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 | $1.16 B |
| 04/16/2026 | $24.50 | $24.50 (0%) | $24.51 | $24.50 | 1.63 K | $1.16 B |
| 04/15/2026 | $24.55 | $24.55 (0%) | $24.55 | $24.55 | 1.02 K | $1.16 B |
| 04/14/2026 | $24.45 | $24.55 (0.41%) | $24.55 | $24.45 | 1.02 K | $1.16 B |
| 04/13/2026 | $24.55 | $24.55 (0%) | $24.55 | $24.55 | 1.65 K | $1.16 B |
| 04/10/2026 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 1.70 K | $1.16 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 | $1.16 B |
| 04/02/2026 | $24.40 | $24.40 (0%) | $24.40 | $24.40 | 8.15 K | $1.15 B |
| 04/01/2026 | $24.40 | $24.40 (0%) | $24.40 | $24.40 | 7.93 K | $1.15 B |
| 03/31/2026 | $24.40 | $24.40 (0%) | $24.40 | $24.40 | 8.10 K | $1.15 B |
| 03/30/2026 | $24.44 | $24.40 (-0.16%) | $24.45 | $24.40 | 36.60 K | $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.
