5 DAY PERFORMANCE
-2.29%
1 MONTH PERFORMANCE
-0.38%
3 MONTH PERFORMANCE
-0.13%
6 MONTH PERFORMANCE
+1.74%
YEAR-TO-DATE PERFORMANCE
+0.90%
1 YEAR PERFORMANCE
+21.47%
Sachem Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $23.90 | $23.90 (0%) | $23.90 | $23.90 | 383 | $1.12 B |
| 05/12/2026 | $23.99 | $24.00 (0.04%) | $24.00 | $23.99 | 201 | $1.13 B |
| 05/11/2026 | $23.95 | $24.00 (0.21%) | $24.00 | $23.95 | 1.10 K | $1.13 B |
| 05/08/2026 | $23.99 | $23.97 (-0.08%) | $23.99 | $23.97 | 400 | $1.12 B |
| 05/07/2026 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 400 | $1.13 B |
| 05/06/2026 | $23.93 | $23.90 (-0.13%) | $23.93 | $23.90 | 1.50 K | $1.12 B |
| 05/05/2026 | $23.80 | $24.00 (0.84%) | $24.00 | $23.80 | 700 | $1.13 B |
| 05/04/2026 | $23.96 | $24.00 (0.17%) | $24.00 | $23.95 | 1.70 K | $1.13 B |
| 05/01/2026 | $23.90 | $23.95 (0.21%) | $23.95 | $23.90 | 937 | $1.12 B |
| 04/30/2026 | $24.00 | $23.95 (-0.21%) | $24.00 | $23.95 | 524 | $1.12 B |
| 04/29/2026 | $24.00 | $23.97 (-0.13%) | $24.00 | $23.97 | 1.20 K | $1.12 B |
| 04/28/2026 | $23.98 | $23.90 (-0.33%) | $24.00 | $23.90 | 3.40 K | $1.12 B |
| 04/27/2026 | $23.98 | $23.98 (0%) | $23.98 | $23.89 | 1.90 K | $1.12 B |
| 04/24/2026 | $23.96 | $23.98 (0.08%) | $23.98 | $23.96 | 600 | $1.12 B |
| 04/23/2026 | $23.73 | $23.98 (1.05%) | $23.98 | $23.73 | 1.84 K | $1.12 B |
| 04/22/2026 | $23.83 | $23.83 (0%) | $23.83 | $23.83 | 313 | $1.12 B |
| 04/21/2026 | $23.78 | $23.77 (-0.04%) | $23.80 | $23.77 | 2.10 K | $1.11 B |
| 04/20/2026 | $23.62 | $23.62 (0%) | $23.62 | $23.62 | 400 | $1.11 B |
| 04/17/2026 | $23.60 | $23.69 (0.38%) | $23.80 | $23.60 | 815 | $1.11 B |
| 04/16/2026 | $23.73 | $23.73 (0%) | $23.76 | $23.70 | 2.53 K | $1.11 B |
| 04/15/2026 | $23.75 | $23.64 (-0.46%) | $23.75 | $23.53 | 6.20 K | $1.11 B |
| 04/14/2026 | $23.51 | $23.51 (0%) | $23.51 | $23.51 | 215 | $1.10 B |
| 04/13/2026 | $23.63 | $23.51 (-0.51%) | $23.63 | $23.51 | 1.41 K | $1.10 B |
| 04/10/2026 | $23.73 | $23.63 (-0.42%) | $23.75 | $23.53 | 2.33 K | $1.11 B |
| 04/09/2026 | $23.70 | $23.57 (-0.55%) | $23.70 | $23.57 | 400 | $1.11 B |
| 04/08/2026 | $23.76 | $23.68 (-0.34%) | $23.76 | $23.59 | 2.20 K | $1.11 B |
| 04/07/2026 | $23.44 | $23.44 (0%) | $23.44 | $23.44 | 3.12 K | $1.10 B |
| 04/06/2026 | $23.70 | $23.70 (0%) | $23.70 | $23.70 | 3.12 K | $1.11 B |
| 04/02/2026 | $23.60 | $23.70 (0.42%) | $23.70 | $23.60 | 3.12 K | $1.11 B |
| 04/01/2026 | $23.60 | $23.60 (0%) | $23.60 | $23.60 | 58 | $1.11 B |
| 03/31/2026 | $23.68 | $23.60 (-0.34%) | $23.68 | $23.60 | 1.72 K | $1.11 B |
| 03/30/2026 | $23.58 | $23.61 (0.13%) | $23.76 | $23.56 | 4.03 K | $1.11 B |
| 03/27/2026 | $23.75 | $23.65 (-0.42%) | $23.76 | $23.65 | 1.30 K | $1.11 B |
| 03/26/2026 | $23.69 | $23.67 (-0.08%) | $23.69 | $23.63 | 1.40 K | $1.11 B |
| 03/25/2026 | $23.60 | $23.69 (0.38%) | $23.69 | $23.60 | 846 | $1.11 B |
| 03/24/2026 | $23.54 | $23.64 (0.42%) | $23.64 | $23.54 | 5.63 K | $1.11 B |
| 03/23/2026 | $23.44 | $23.44 (0%) | $23.50 | $23.39 | 5.72 K | $1.10 B |
| 03/20/2026 | $23.41 | $23.41 (0%) | $23.41 | $23.41 | 340 | $1.10 B |
| 03/19/2026 | $23.40 | $23.35 (-0.21%) | $23.40 | $23.31 | 1.84 K | $1.09 B |
| 03/18/2026 | $23.35 | $23.35 (0%) | $23.35 | $23.35 | 4.93 K | $1.09 B |
| 03/17/2026 | $23.35 | $23.35 (0%) | $23.47 | $23.25 | 4.93 K | $1.09 B |
| 03/16/2026 | $23.40 | $23.28 (-0.51%) | $23.40 | $23.23 | 10.87 K | $1.09 B |
| 03/13/2026 | $23.43 | $23.47 (0.17%) | $23.47 | $23.39 | 12.10 K | $1.10 B |
| 03/12/2026 | $23.48 | $23.48 (0%) | $23.48 | $23.48 | 900 | $1.10 B |
| 03/11/2026 | $23.51 | $23.45 (-0.26%) | $23.51 | $23.45 | 2.00 K | $1.10 B |
| 03/10/2026 | $23.62 | $23.43 (-0.8%) | $23.62 | $23.43 | 1.50 K | $1.10 B |
| 03/09/2026 | $23.60 | $23.64 (0.17%) | $23.64 | $23.60 | 1.60 K | $1.11 B |
| 03/06/2026 | $23.25 | $23.44 (0.82%) | $23.44 | $23.25 | 700 | $1.10 B |
| 03/05/2026 | $23.57 | $23.26 (-1.32%) | $23.57 | $23.24 | 4.10 K | $606.91 M |
| 03/04/2026 | $23.35 | $23.23 (-0.51%) | $23.35 | $23.23 | 700 | $611.14 M |
| 03/03/2026 | $23.25 | $23.25 (0%) | $23.25 | $23.25 | 200 | $607.38 M |
| 03/02/2026 | $23.52 | $23.49 (-0.13%) | $23.57 | $23.49 | 800 | $567.99 M |
| 02/27/2026 | $23.49 | $23.50 (0.04%) | $23.50 | $23.49 | 500 | $565.17 M |
| 02/26/2026 | $23.57 | $23.57 (0%) | $23.57 | $23.57 | 600 | $553.91 M |
| 02/25/2026 | $23.49 | $23.49 (0%) | $23.49 | $23.49 | 1.00 K | $1.10 B |
| 02/24/2026 | $23.58 | $23.55 (-0.13%) | $23.58 | $23.55 | 1.40 K | $1.10 B |
| 02/23/2026 | $23.52 | $23.55 (0.13%) | $23.55 | $23.52 | 3.40 K | $1.10 B |
| 02/20/2026 | $23.45 | $23.50 (0.21%) | $23.50 | $23.45 | 3.00 K | $1.10 B |
| 02/19/2026 | $23.44 | $23.45 (0.04%) | $23.45 | $23.42 | 7.70 K | $1.10 B |
| 02/18/2026 | $23.45 | $23.50 (0.21%) | $23.50 | $23.44 | 5.30 K | $1.10 B |
| 02/17/2026 | $23.45 | $23.45 (0%) | $23.45 | $23.45 | 0 | $1.10 B |
| 02/13/2026 | $23.45 | $23.45 (0%) | $23.45 | $23.45 | 200 | $1.10 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.
