5 DAY PERFORMANCE
-5.16%
1 MONTH PERFORMANCE
-5.05%
3 MONTH PERFORMANCE
-3.75%
6 MONTH PERFORMANCE
-3.36%
YEAR-TO-DATE PERFORMANCE
+0.95%
1 YEAR PERFORMANCE
+0.13%
Sachem Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $24.46 | $24.57 (0.46%) | $24.58 | $24.45 | 5.22 K | $1.16 B |
| 10/07/2026 | $24.53 | $24.46 (-0.29%) | $24.53 | $24.46 | 5.34 K | $1.16 B |
| 10/06/2026 | $24.66 | $24.55 (-0.45%) | $24.66 | $24.55 | 1.00 K | $1.16 B |
| 10/05/2026 | $24.50 | $24.46 (-0.16%) | $24.50 | $24.46 | 3.10 K | $1.16 B |
| 10/02/2026 | $24.35 | $24.60 (1.03%) | $24.60 | $24.35 | 24.14 K | $1.16 B |
| 10/01/2026 | $24.56 | $24.55 (-0.04%) | $24.59 | $24.55 | 3.70 K | $1.16 B |
| 09/30/2026 | $24.57 | $24.55 (-0.08%) | $24.57 | $24.55 | 2.40 K | $1.16 B |
| 09/29/2026 | $24.46 | $24.50 (0.16%) | $24.50 | $24.46 | 2.60 K | $1.16 B |
| 09/28/2026 | $24.57 | $24.55 (-0.08%) | $24.65 | $24.55 | 4.70 K | $1.16 B |
| 09/25/2026 | $24.60 | $24.55 (-0.2%) | $24.60 | $24.55 | 5.70 K | $1.16 B |
| 09/24/2026 | $24.65 | $24.63 (-0.08%) | $24.73 | $24.56 | 9.34 K | $1.16 B |
| 09/23/2026 | $24.66 | $24.70 (0.16%) | $24.70 | $24.64 | 6.10 K | $1.17 B |
| 09/22/2026 | $24.67 | $24.65 (-0.08%) | $24.70 | $24.65 | 4.90 K | $1.17 B |
| 09/21/2026 | $24.72 | $24.66 (-0.24%) | $24.75 | $24.66 | 6.80 K | $1.17 B |
| 09/18/2026 | $24.73 | $24.72 (-0.04%) | $24.73 | $24.71 | 911 | $1.17 B |
| 09/17/2026 | $24.65 | $24.70 (0.2%) | $24.70 | $24.65 | 1.13 K | $1.17 B |
| 09/16/2026 | $24.51 | $24.54 (0.12%) | $24.58 | $24.49 | 2.94 K | $1.16 B |
| 09/15/2026 | $24.71 | $24.47 (-0.97%) | $24.71 | $24.40 | 5.70 K | $1.16 B |
| 09/14/2026 | $24.67 | $24.70 (0.12%) | $24.75 | $24.67 | 3.31 K | $1.17 B |
| 09/11/2026 | $24.61 | $24.61 (0%) | $24.61 | $24.61 | 503 | $1.16 B |
| 09/10/2026 | $24.60 | $24.60 (0%) | $24.60 | $24.60 | 600 | $1.16 B |
| 09/09/2026 | $24.57 | $24.57 (0%) | $24.65 | $24.57 | 2.40 K | $1.16 B |
| 09/08/2026 | $24.62 | $24.71 (0.37%) | $24.71 | $24.62 | 3.08 K | $1.17 B |
| 09/04/2026 | $24.68 | $24.62 (-0.24%) | $24.71 | $24.61 | 3.10 K | $1.16 B |
| 09/03/2026 | $24.66 | $24.70 (0.16%) | $24.70 | $24.66 | 800 | $1.17 B |
| 09/02/2026 | $24.60 | $24.66 (0.24%) | $24.66 | $24.57 | 2.82 K | $1.17 B |
| 09/01/2026 | $24.75 | $24.60 (-0.61%) | $24.75 | $24.60 | 3.40 K | $1.16 B |
| 08/31/2026 | $24.58 | $24.58 (0%) | $24.58 | $24.58 | 3.00 K | $1.16 B |
| 08/28/2026 | $24.60 | $24.60 (0%) | $24.60 | $24.60 | 1 | $1.16 B |
| 08/27/2026 | $24.59 | $24.60 (0.04%) | $24.60 | $24.57 | 5.32 K | $1.16 B |
| 08/26/2026 | $24.58 | $24.58 (0%) | $24.62 | $24.58 | 2.53 K | $1.16 B |
| 08/25/2026 | $24.59 | $24.59 (0%) | $24.59 | $24.59 | 700 | $1.16 B |
| 08/24/2026 | $24.54 | $24.52 (-0.08%) | $24.58 | $24.50 | 16.60 K | $1.16 B |
| 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 |
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.
