5 DAY PERFORMANCE
-2.38%
1 MONTH PERFORMANCE
-2.79%
3 MONTH PERFORMANCE
-1.06%
6 MONTH PERFORMANCE
+1.26%
YEAR-TO-DATE PERFORMANCE
+0.95%
1 YEAR PERFORMANCE
+21.51%
Sachem Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $24.00 | $24.07 (0.29%) | $24.08 | $23.93 | 1.56 K | $1.13 B |
| 05/12/2026 | $23.92 | $23.92 (0%) | $24.17 | $23.89 | 2.32 K | $1.12 B |
| 05/11/2026 | $24.00 | $24.00 (0%) | $24.11 | $23.94 | 2.12 K | $1.13 B |
| 05/08/2026 | $24.07 | $23.90 (-0.71%) | $24.12 | $23.89 | 8.91 K | $1.12 B |
| 05/07/2026 | $23.97 | $23.93 (-0.17%) | $24.01 | $23.93 | 4.85 K | $1.12 B |
| 05/06/2026 | $24.04 | $24.09 (0.21%) | $24.21 | $23.96 | 12.13 K | $1.13 B |
| 05/05/2026 | $24.17 | $24.18 (0.04%) | $24.23 | $24.15 | 4.60 K | $1.13 B |
| 05/04/2026 | $24.00 | $24.10 (0.42%) | $24.23 | $24.00 | 5.00 K | $1.13 B |
| 05/01/2026 | $24.10 | $24.08 (-0.08%) | $24.10 | $24.08 | 902 | $1.13 B |
| 04/30/2026 | $24.10 | $24.09 (-0.04%) | $24.15 | $24.01 | 3.40 K | $1.13 B |
| 04/29/2026 | $23.84 | $24.10 (1.09%) | $24.10 | $23.84 | 3.31 K | $1.13 B |
| 04/28/2026 | $24.00 | $23.98 (-0.08%) | $24.00 | $23.93 | 3.70 K | $1.12 B |
| 04/27/2026 | $23.84 | $23.91 (0.29%) | $23.92 | $23.84 | 3.90 K | $1.12 B |
| 04/24/2026 | $23.99 | $23.79 (-0.83%) | $23.99 | $23.76 | 5.45 K | $1.12 B |
| 04/23/2026 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 544 | $1.13 B |
| 04/22/2026 | $24.00 | $24.00 (0%) | $24.00 | $23.77 | 2.60 K | $1.13 B |
| 04/21/2026 | $23.90 | $23.73 (-0.71%) | $23.90 | $23.71 | 4.40 K | $1.11 B |
| 04/20/2026 | $23.80 | $23.89 (0.38%) | $23.89 | $23.80 | 720 | $1.12 B |
| 04/17/2026 | $23.82 | $23.88 (0.25%) | $23.93 | $23.80 | 2.41 K | $1.12 B |
| 04/16/2026 | $23.91 | $23.81 (-0.42%) | $23.92 | $23.81 | 1.44 K | $1.12 B |
| 04/15/2026 | $24.06 | $23.93 (-0.54%) | $24.08 | $23.93 | 1.10 K | $1.12 B |
| 04/14/2026 | $24.00 | $23.90 (-0.42%) | $24.06 | $23.90 | 1.20 K | $1.12 B |
| 04/13/2026 | $23.84 | $24.00 (0.67%) | $24.13 | $23.83 | 4.30 K | $1.13 B |
| 04/10/2026 | $24.05 | $24.02 (-0.12%) | $24.20 | $23.80 | 11.70 K | $1.13 B |
| 04/09/2026 | $23.80 | $24.14 (1.43%) | $24.26 | $23.80 | 12.43 K | $1.13 B |
| 04/08/2026 | $24.16 | $23.86 (-1.24%) | $24.18 | $23.86 | 4.90 K | $1.12 B |
| 04/07/2026 | $23.81 | $23.91 (0.42%) | $23.96 | $23.81 | 1.00 K | $1.12 B |
| 04/06/2026 | $24.35 | $24.11 (-0.99%) | $24.35 | $23.95 | 11.80 K | $1.13 B |
| 04/02/2026 | $24.20 | $24.35 (0.62%) | $24.68 | $24.02 | 11.50 K | $1.14 B |
| 04/01/2026 | $23.85 | $24.29 (1.84%) | $24.29 | $23.85 | 1.60 K | $1.14 B |
| 03/31/2026 | $23.79 | $23.86 (0.29%) | $24.18 | $23.70 | 8.70 K | $1.12 B |
| 03/30/2026 | $23.58 | $23.58 (0%) | $23.70 | $23.58 | 1.03 K | $1.11 B |
| 03/27/2026 | $23.74 | $23.67 (-0.29%) | $23.74 | $23.57 | 1.50 K | $1.11 B |
| 03/26/2026 | $23.55 | $23.61 (0.25%) | $23.65 | $23.53 | 3.70 K | $1.11 B |
| 03/25/2026 | $23.68 | $23.57 (-0.46%) | $23.77 | $23.55 | 1.50 K | $1.11 B |
| 03/24/2026 | $24.45 | $23.62 (-3.39%) | $24.45 | $23.54 | 7.80 K | $1.11 B |
| 03/23/2026 | $23.40 | $23.72 (1.37%) | $23.72 | $23.40 | 7.80 K | $1.11 B |
| 03/20/2026 | $23.50 | $23.50 (0%) | $23.50 | $23.50 | 0 | $1.10 B |
| 03/19/2026 | $23.32 | $23.50 (0.77%) | $23.50 | $23.32 | 5.40 K | $1.10 B |
| 03/18/2026 | $23.34 | $23.39 (0.21%) | $23.50 | $23.31 | 4.50 K | $1.10 B |
| 03/17/2026 | $23.40 | $23.40 (0%) | $23.45 | $23.31 | 11.10 K | $1.10 B |
| 03/16/2026 | $23.42 | $23.55 (0.56%) | $23.59 | $23.23 | 22.50 K | $1.10 B |
| 03/13/2026 | $23.85 | $23.45 (-1.68%) | $23.85 | $23.33 | 14.60 K | $1.10 B |
| 03/12/2026 | $23.77 | $23.75 (-0.08%) | $23.77 | $23.70 | 924 | $1.11 B |
| 03/11/2026 | $23.75 | $23.80 (0.21%) | $23.80 | $23.75 | 3.00 K | $1.12 B |
| 03/10/2026 | $23.35 | $23.68 (1.41%) | $23.71 | $23.35 | 2.50 K | $1.11 B |
| 03/09/2026 | $23.72 | $23.48 (-1.01%) | $23.72 | $23.32 | 900 | $1.10 B |
| 03/06/2026 | $23.54 | $23.54 (0%) | $23.54 | $23.54 | 0 | $1.10 B |
| 03/05/2026 | $23.54 | $23.54 (0%) | $23.54 | $23.54 | 700 | $558.28 M |
| 03/04/2026 | $23.50 | $23.32 (-0.77%) | $23.53 | $23.32 | 4.20 K | $600.94 M |
| 03/03/2026 | $23.50 | $23.50 (0%) | $23.50 | $23.50 | 700 | $564.85 M |
| 03/02/2026 | $23.60 | $23.72 (0.51%) | $23.80 | $23.53 | 5.10 K | $522.19 M |
| 02/27/2026 | $23.52 | $23.59 (0.3%) | $23.74 | $23.52 | 5.40 K | $544.69 M |
| 02/26/2026 | $23.52 | $23.61 (0.38%) | $23.74 | $23.52 | 1.90 K | $539.06 M |
| 02/25/2026 | $23.59 | $23.69 (0.42%) | $23.70 | $23.59 | 3.70 K | $1.11 B |
| 02/24/2026 | $23.50 | $23.53 (0.13%) | $23.60 | $23.50 | 700 | $1.10 B |
| 02/23/2026 | $23.55 | $23.56 (0.04%) | $23.67 | $23.55 | 1.80 K | $1.10 B |
| 02/20/2026 | $23.53 | $23.58 (0.21%) | $23.61 | $23.53 | 700 | $1.11 B |
| 02/19/2026 | $23.51 | $23.75 (1.02%) | $23.75 | $23.51 | 600 | $1.11 B |
| 02/18/2026 | $23.67 | $23.50 (-0.72%) | $23.68 | $23.45 | 4.50 K | $1.10 B |
| 02/17/2026 | $23.60 | $23.65 (0.21%) | $23.65 | $23.50 | 2.90 K | $1.11 B |
| 02/13/2026 | $23.50 | $23.58 (0.34%) | $23.58 | $23.49 | 1.10 K | $1.11 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.
