5 DAY PERFORMANCE
-0.72%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-0.92%
6 MONTH PERFORMANCE
+0.37%
YEAR-TO-DATE PERFORMANCE
+1.44%
1 YEAR PERFORMANCE
+4.40%
Sachem Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $24.70 | $24.54 (-0.65%) | $24.70 | $24.54 | 2.20 K | $42.47 M |
| 07/07/2026 | $24.68 | $24.68 (0%) | $24.68 | $24.68 | 400 | $43.24 M |
| 07/06/2026 | $24.72 | $24.72 (0%) | $24.72 | $24.70 | 1.00 K | $44.42 M |
| 07/02/2026 | $24.65 | $24.79 (0.57%) | $24.79 | $24.65 | 500 | $44.84 M |
| 07/01/2026 | $24.57 | $24.70 (0.53%) | $24.70 | $24.57 | 1.00 K | $45.27 M |
| 06/30/2026 | $24.56 | $24.68 (0.49%) | $24.68 | $24.56 | 544 | $44.41 M |
| 06/29/2026 | $24.70 | $24.59 (-0.45%) | $24.70 | $24.50 | 15.00 K | $44.65 M |
| 06/26/2026 | $24.65 | $24.65 (0%) | $24.65 | $24.65 | 400 | $44.82 M |
| 06/25/2026 | $24.65 | $24.65 (0%) | $24.66 | $24.54 | 3.80 K | $44.11 M |
| 06/24/2026 | $24.68 | $24.68 (0%) | $24.68 | $24.68 | 201 | $43.89 M |
| 06/23/2026 | $24.65 | $24.62 (-0.12%) | $24.65 | $24.62 | 795 | $44.41 M |
| 06/22/2026 | $24.65 | $24.67 (0.08%) | $24.67 | $24.65 | 800 | $43.76 M |
| 06/18/2026 | $24.65 | $24.54 (-0.45%) | $24.65 | $24.54 | 6.10 K | $43.40 M |
| 06/17/2026 | $24.67 | $24.65 (-0.08%) | $24.67 | $24.65 | 500 | $44.41 M |
| 06/16/2026 | $24.60 | $24.69 (0.37%) | $24.69 | $24.39 | 3.60 K | $45.98 M |
| 06/15/2026 | $24.62 | $24.73 (0.45%) | $24.81 | $24.62 | 1.00 K | $46.71 M |
| 06/12/2026 | $24.95 | $24.99 (0.16%) | $24.99 | $24.95 | 3.70 K | $49.07 M |
| 06/11/2026 | $24.90 | $24.99 (0.36%) | $24.99 | $24.90 | 2.20 K | $47.65 M |
| 06/10/2026 | $24.90 | $24.99 (0.36%) | $24.99 | $24.90 | 1.63 K | $47.65 M |
| 06/09/2026 | $24.90 | $24.99 (0.36%) | $24.99 | $24.90 | 6.22 K | $47.18 M |
| 06/08/2026 | $24.91 | $24.88 (-0.12%) | $24.93 | $24.88 | 6.22 K | $48.12 M |
| 06/05/2026 | $24.90 | $24.98 (0.32%) | $24.98 | $24.90 | 2.02 K | $48.12 M |
| 06/04/2026 | $24.93 | $24.96 (0.12%) | $24.99 | $24.93 | 1.10 K | $56.61 M |
| 06/03/2026 | $25.18 | $24.98 (-0.79%) | $25.18 | $24.93 | 1.60 K | $56.14 M |
| 06/02/2026 | $24.94 | $24.98 (0.16%) | $24.98 | $24.94 | 337 | $56.61 M |
| 06/01/2026 | $24.99 | $24.97 (-0.08%) | $25.00 | $24.94 | 1.24 K | $58.97 M |
| 05/29/2026 | $24.98 | $24.98 (0%) | $24.98 | $24.98 | 200 | $56.61 M |
| 05/28/2026 | $24.93 | $24.97 (0.16%) | $24.97 | $24.93 | 6.11 K | $56.14 M |
| 05/27/2026 | $24.99 | $24.97 (-0.08%) | $24.99 | $24.95 | 4.20 K | $55.20 M |
| 05/26/2026 | $24.90 | $24.93 (0.12%) | $24.93 | $24.90 | 3.43 K | $56.61 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.
