5 DAY PERFORMANCE
-4.85%
1 MONTH PERFORMANCE
-2.99%
3 MONTH PERFORMANCE
-5.09%
6 MONTH PERFORMANCE
-0.85%
YEAR-TO-DATE PERFORMANCE
+0.95%
1 YEAR PERFORMANCE
+2.78%
Sachem Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $24.55 | $24.54 (-0.04%) | $24.55 | $24.53 | 9.23 K | $1.16 B |
| 08/20/2026 | $24.56 | $24.54 (-0.08%) | $24.56 | $24.52 | 20.81 K | $1.16 B |
| 08/19/2026 | $24.56 | $24.52 (-0.16%) | $24.56 | $24.51 | 6.10 K | $1.16 B |
| 08/18/2026 | $24.53 | $24.56 (0.12%) | $24.56 | $24.53 | 1.70 K | $1.16 B |
| 08/17/2026 | $24.55 | $24.53 (-0.08%) | $24.59 | $24.42 | 28.10 K | $1.16 B |
| 08/14/2026 | $24.53 | $24.56 (0.12%) | $24.56 | $24.53 | 2.60 K | $1.16 B |
| 08/13/2026 | $24.53 | $24.50 (-0.12%) | $24.53 | $24.49 | 1.30 K | $1.16 B |
| 08/12/2026 | $24.49 | $24.50 (0.04%) | $24.50 | $24.43 | 3.40 K | $1.16 B |
| 08/11/2026 | $24.49 | $24.50 (0.04%) | $24.50 | $24.49 | 2.80 K | $1.16 B |
| 08/10/2026 | $24.58 | $24.49 (-0.37%) | $24.58 | $24.49 | 4.74 K | $1.16 B |
| 08/07/2026 | $24.55 | $24.54 (-0.04%) | $24.55 | $24.54 | 700 | $1.16 B |
| 08/06/2026 | $24.54 | $24.50 (-0.16%) | $24.55 | $24.45 | 4.50 K | $1.16 B |
| 08/05/2026 | $24.59 | $24.52 (-0.28%) | $24.59 | $24.52 | 3.61 K | $1.16 B |
| 08/04/2026 | $24.54 | $24.54 (0%) | $24.55 | $24.50 | 4.30 K | $1.16 B |
| 08/03/2026 | $24.48 | $24.48 (0%) | $24.52 | $24.48 | 1.10 K | $1.16 B |
| 07/31/2026 | $24.38 | $24.32 (-0.25%) | $24.38 | $24.02 | 14.70 K | $1.15 B |
| 07/30/2026 | $24.48 | $24.31 (-0.69%) | $24.50 | $24.29 | 1.70 K | $1.15 B |
| 07/29/2026 | $24.29 | $24.28 (-0.04%) | $24.35 | $24.28 | 1.42 K | $1.15 B |
| 07/28/2026 | $24.30 | $24.26 (-0.16%) | $24.34 | $24.26 | 3.23 K | $1.14 B |
| 07/27/2026 | $24.08 | $24.26 (0.75%) | $24.27 | $24.08 | 1.20 K | $1.14 B |
| 07/24/2026 | $24.29 | $24.05 (-0.99%) | $24.30 | $24.05 | 6.30 K | $1.13 B |
| 07/23/2026 | $24.25 | $24.33 (0.33%) | $24.33 | $24.25 | 2.80 K | $1.15 B |
| 07/22/2026 | $24.32 | $24.33 (0.04%) | $24.34 | $24.20 | 6.83 K | $1.15 B |
| 07/21/2026 | $24.30 | $24.35 (0.21%) | $24.35 | $24.30 | 1.30 K | $1.15 B |
| 07/20/2026 | $24.10 | $24.35 (1.04%) | $24.35 | $24.10 | 7.00 K | $1.15 B |
| 07/17/2026 | $24.45 | $24.22 (-0.94%) | $24.45 | $24.22 | 4.90 K | $1.14 B |
| 07/16/2026 | $24.15 | $24.33 (0.75%) | $24.43 | $24.15 | 1.90 K | $1.15 B |
| 07/15/2026 | $24.06 | $24.15 (0.37%) | $24.16 | $24.05 | 3.31 K | $1.14 B |
| 07/14/2026 | $24.20 | $24.06 (-0.58%) | $24.20 | $23.99 | 7.01 K | $1.14 B |
| 07/13/2026 | $24.13 | $24.15 (0.08%) | $24.32 | $24.10 | 3.12 K | $1.14 B |
| 07/10/2026 | $24.08 | $24.20 (0.5%) | $24.23 | $24.08 | 6.20 K | $1.14 B |
| 07/09/2026 | $24.24 | $24.24 (0%) | $24.24 | $24.24 | 1.52 K | $1.14 B |
| 07/08/2026 | $24.44 | $24.30 (-0.57%) | $24.45 | $24.30 | 8.60 K | $1.15 B |
| 07/07/2026 | $24.49 | $24.45 (-0.16%) | $24.49 | $24.45 | 7.30 K | $1.15 B |
| 07/06/2026 | $24.45 | $24.58 (0.53%) | $24.58 | $24.45 | 5.10 K | $1.16 B |
| 07/02/2026 | $24.45 | $24.48 (0.12%) | $24.48 | $24.45 | 1.90 K | $1.15 B |
| 07/01/2026 | $24.43 | $24.43 (0%) | $24.43 | $24.43 | 300 | $1.15 B |
| 06/30/2026 | $24.50 | $24.50 (0%) | $24.55 | $24.50 | 2.81 K | $1.16 B |
| 06/29/2026 | $24.40 | $24.40 (0%) | $24.40 | $24.34 | 5.90 K | $1.15 B |
| 06/26/2026 | $24.36 | $24.36 (0%) | $24.36 | $24.36 | 1 | $1.15 B |
| 06/25/2026 | $24.37 | $24.36 (-0.04%) | $24.37 | $24.36 | 1.60 K | $1.15 B |
| 06/24/2026 | $24.35 | $24.39 (0.16%) | $24.40 | $24.34 | 3.30 K | $1.15 B |
| 06/23/2026 | $24.35 | $24.38 (0.12%) | $24.38 | $24.35 | 1.20 K | $1.15 B |
| 06/22/2026 | $24.20 | $24.35 (0.62%) | $24.40 | $24.20 | 3.64 K | $1.15 B |
| 06/18/2026 | $24.54 | $24.37 (-0.69%) | $24.54 | $24.37 | 1.10 K | $1.15 B |
| 06/17/2026 | $24.37 | $24.38 (0.04%) | $24.49 | $24.37 | 1.70 K | $1.15 B |
| 06/16/2026 | $24.50 | $24.35 (-0.61%) | $24.50 | $24.35 | 4.13 K | $1.15 B |
| 06/15/2026 | $24.32 | $24.68 (1.48%) | $24.68 | $24.32 | 3.82 K | $1.16 B |
| 06/12/2026 | $24.76 | $24.78 (0.08%) | $24.78 | $24.70 | 1.84 K | $1.17 B |
| 06/11/2026 | $24.63 | $24.75 (0.49%) | $24.75 | $24.63 | 900 | $1.17 B |
| 06/10/2026 | $24.68 | $24.72 (0.16%) | $24.73 | $24.68 | 1.75 K | $1.17 B |
| 06/09/2026 | $24.66 | $24.69 (0.12%) | $24.75 | $24.62 | 3.62 K | $1.16 B |
| 06/08/2026 | $24.61 | $24.64 (0.12%) | $24.64 | $24.61 | 3.60 K | $1.16 B |
| 06/05/2026 | $24.61 | $24.63 (0.08%) | $24.65 | $24.58 | 5.93 K | $1.16 B |
| 06/04/2026 | $24.60 | $24.65 (0.2%) | $24.66 | $24.60 | 2.13 K | $1.16 B |
| 06/03/2026 | $24.57 | $24.64 (0.28%) | $24.65 | $24.55 | 4.83 K | $1.16 B |
| 06/02/2026 | $24.56 | $24.52 (-0.16%) | $24.57 | $24.52 | 18.90 K | $1.16 B |
| 06/01/2026 | $24.55 | $24.57 (0.08%) | $24.57 | $24.55 | 11.40 K | $1.16 B |
| 05/29/2026 | $24.55 | $24.57 (0.08%) | $24.57 | $24.55 | 808 | $1.16 B |
| 05/28/2026 | $24.60 | $24.56 (-0.16%) | $24.60 | $24.55 | 2.00 K | $1.16 B |
| 05/27/2026 | $24.62 | $24.60 (-0.08%) | $24.62 | $24.52 | 6.52 K | $1.16 B |
| 05/26/2026 | $24.65 | $24.57 (-0.32%) | $24.65 | $24.55 | 2.80 K | $1.16 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.
