5 DAY PERFORMANCE
-4.19%
1 MONTH PERFORMANCE
-5.16%
3 MONTH PERFORMANCE
-1.44%
6 MONTH PERFORMANCE
+0.56%
YEAR-TO-DATE PERFORMANCE
+0.95%
1 YEAR PERFORMANCE
+19.52%
Sachem Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $24.53 | $24.58 (0.2%) | $24.58 | $24.51 | 3.30 K | $1.16 B |
| 05/21/2026 | $24.51 | $24.55 (0.16%) | $24.55 | $24.51 | 1.01 K | $1.16 B |
| 05/20/2026 | $24.50 | $24.54 (0.16%) | $24.60 | $24.50 | 2.25 K | $1.16 B |
| 05/19/2026 | $24.50 | $24.57 (0.29%) | $24.60 | $24.45 | 6.84 K | $1.16 B |
| 05/18/2026 | $24.31 | $24.57 (1.07%) | $24.65 | $24.31 | 22.60 K | $1.16 B |
| 05/15/2026 | $23.99 | $23.95 (-0.17%) | $24.23 | $23.95 | 4.92 K | $1.13 B |
| 05/14/2026 | $24.05 | $24.00 (-0.21%) | $24.05 | $24.00 | 700 | $1.13 B |
| 05/13/2026 | $24.00 | $24.07 (0.29%) | $24.08 | $23.93 | 1.60 K | $1.14 B |
| 05/12/2026 | $23.92 | $23.92 (0%) | $24.17 | $23.89 | 2.32 K | $1.13 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 | $1.13 B |
| 05/07/2026 | $23.97 | $23.93 (-0.17%) | $24.01 | $23.93 | 4.85 K | $1.13 B |
| 05/06/2026 | $24.04 | $24.09 (0.21%) | $24.21 | $23.96 | 12.13 K | $1.14 B |
| 05/05/2026 | $24.17 | $24.18 (0.04%) | $24.23 | $24.15 | 4.60 K | $1.14 B |
| 05/04/2026 | $24.00 | $24.10 (0.42%) | $24.23 | $24.00 | 5.00 K | $1.14 B |
| 05/01/2026 | $24.10 | $24.08 (-0.08%) | $24.10 | $24.08 | 902 | $1.14 B |
| 04/30/2026 | $24.10 | $24.09 (-0.04%) | $24.15 | $24.01 | 3.40 K | $1.14 B |
| 04/29/2026 | $23.84 | $24.10 (1.09%) | $24.10 | $23.84 | 3.31 K | $1.14 B |
| 04/28/2026 | $24.00 | $23.98 (-0.08%) | $24.00 | $23.93 | 3.70 K | $1.13 B |
| 04/27/2026 | $23.84 | $23.91 (0.29%) | $23.92 | $23.84 | 3.90 K | $1.13 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 | $1.12 B |
| 04/20/2026 | $23.80 | $23.89 (0.38%) | $23.89 | $23.80 | 720 | $1.13 B |
| 04/17/2026 | $23.82 | $23.88 (0.25%) | $23.93 | $23.80 | 2.41 K | $1.13 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 | $1.13 B |
| 04/14/2026 | $24.00 | $23.90 (-0.42%) | $24.06 | $23.90 | 1.20 K | $1.13 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 | $1.14 B |
| 04/08/2026 | $24.16 | $23.86 (-1.24%) | $24.18 | $23.86 | 4.90 K | $1.13 B |
| 04/07/2026 | $23.81 | $23.91 (0.42%) | $23.96 | $23.81 | 1.00 K | $1.13 B |
| 04/06/2026 | $24.35 | $24.11 (-0.99%) | $24.35 | $23.95 | 11.80 K | $1.14 B |
| 04/02/2026 | $24.20 | $24.35 (0.62%) | $24.68 | $24.02 | 11.50 K | $1.15 B |
| 04/01/2026 | $23.85 | $24.29 (1.84%) | $24.29 | $23.85 | 1.60 K | $1.15 B |
| 03/31/2026 | $23.79 | $23.86 (0.29%) | $24.18 | $23.70 | 8.70 K | $1.13 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 | $1.12 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.
