5 DAY PERFORMANCE
-4.21%
1 MONTH PERFORMANCE
-5.11%
3 MONTH PERFORMANCE
-0.97%
6 MONTH PERFORMANCE
+0.95%
YEAR-TO-DATE PERFORMANCE
+0.90%
1 YEAR PERFORMANCE
+22.17%
Sachem Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $24.48 | $24.48 (0%) | $24.48 | $24.48 | 100 | $1.15 B |
| 06/25/2026 | $24.44 | $24.44 (0%) | $24.44 | $24.44 | 768 | $1.15 B |
| 06/24/2026 | $24.60 | $24.51 (-0.37%) | $24.60 | $24.45 | 1.00 K | $1.16 B |
| 06/23/2026 | $24.45 | $24.45 (0%) | $24.45 | $24.45 | 102 | $1.15 B |
| 06/22/2026 | $24.45 | $24.45 (0%) | $24.45 | $24.45 | 300 | $1.15 B |
| 06/18/2026 | $24.46 | $24.46 (0%) | $24.46 | $24.46 | 111 | $1.15 B |
| 06/17/2026 | $24.64 | $24.45 (-0.77%) | $24.64 | $24.45 | 2.34 K | $1.15 B |
| 06/16/2026 | $24.50 | $24.44 (-0.24%) | $24.50 | $24.44 | 744 | $1.15 B |
| 06/15/2026 | $24.50 | $24.60 (0.41%) | $24.65 | $24.50 | 3.50 K | $1.16 B |
| 06/12/2026 | $24.84 | $24.84 (0%) | $24.84 | $24.84 | 3.41 K | $1.17 B |
| 06/11/2026 | $24.79 | $24.83 (0.16%) | $24.83 | $24.79 | 4.13 K | $1.17 B |
| 06/10/2026 | $24.78 | $24.81 (0.12%) | $24.81 | $24.78 | 2.50 K | $1.17 B |
| 06/09/2026 | $24.79 | $24.81 (0.08%) | $24.82 | $24.70 | 14.21 K | $1.17 B |
| 06/08/2026 | $24.78 | $24.80 (0.08%) | $24.80 | $24.71 | 9.24 K | $1.17 B |
| 06/05/2026 | $24.84 | $24.78 (-0.24%) | $24.84 | $24.75 | 5.10 K | $1.17 B |
| 06/04/2026 | $24.75 | $24.79 (0.16%) | $24.79 | $24.75 | 2.55 K | $1.17 B |
| 06/03/2026 | $24.64 | $24.79 (0.61%) | $24.79 | $24.64 | 5.90 K | $1.17 B |
| 06/02/2026 | $24.61 | $24.60 (-0.04%) | $24.66 | $24.60 | 3.50 K | $1.16 B |
| 06/01/2026 | $24.65 | $24.65 (0%) | $24.74 | $24.65 | 3.60 K | $1.16 B |
| 05/29/2026 | $24.69 | $24.69 (0%) | $24.69 | $24.69 | 300 | $1.16 B |
| 05/28/2026 | $24.69 | $24.68 (-0.04%) | $24.69 | $24.65 | 1.50 K | $1.16 B |
| 05/27/2026 | $24.69 | $24.69 (0%) | $24.69 | $24.62 | 1.30 K | $1.16 B |
| 05/26/2026 | $24.68 | $24.65 (-0.12%) | $24.69 | $24.64 | 5.20 K | $1.16 B |
| 05/22/2026 | $24.67 | $24.68 (0.04%) | $24.68 | $24.55 | 8.20 K | $1.16 B |
| 05/21/2026 | $24.68 | $24.67 (-0.04%) | $24.68 | $24.64 | 7.10 K | $1.16 B |
| 05/20/2026 | $24.64 | $24.68 (0.16%) | $24.69 | $24.62 | 6.00 K | $1.16 B |
| 05/19/2026 | $24.60 | $24.59 (-0.04%) | $24.64 | $24.53 | 6.10 K | $1.16 B |
| 05/18/2026 | $24.26 | $24.60 (1.4%) | $24.62 | $24.26 | 19.63 K | $1.16 B |
| 05/15/2026 | $23.99 | $24.00 (0.04%) | $24.00 | $23.97 | 1.20 K | $1.13 B |
| 05/14/2026 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 1.01 K | $1.13 B |
| 05/13/2026 | $23.90 | $23.90 (0%) | $23.90 | $23.90 | 400 | $1.13 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 | $1.13 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 | $1.13 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 | $1.13 B |
| 04/30/2026 | $24.00 | $23.95 (-0.21%) | $24.00 | $23.95 | 524 | $1.13 B |
| 04/29/2026 | $24.00 | $23.97 (-0.13%) | $24.00 | $23.97 | 1.20 K | $1.13 B |
| 04/28/2026 | $23.98 | $23.90 (-0.33%) | $24.00 | $23.90 | 3.40 K | $1.13 B |
| 04/27/2026 | $23.98 | $23.98 (0%) | $23.98 | $23.89 | 1.90 K | $1.13 B |
| 04/24/2026 | $23.96 | $23.98 (0.08%) | $23.98 | $23.96 | 600 | $1.13 B |
| 04/23/2026 | $23.73 | $23.98 (1.05%) | $23.98 | $23.73 | 1.84 K | $1.13 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 | $1.12 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 | $1.12 B |
| 04/16/2026 | $23.73 | $23.73 (0%) | $23.76 | $23.70 | 2.53 K | $1.12 B |
| 04/15/2026 | $23.75 | $23.64 (-0.46%) | $23.75 | $23.53 | 6.20 K | $1.12 B |
| 04/14/2026 | $23.51 | $23.51 (0%) | $23.51 | $23.51 | 215 | $1.11 B |
| 04/13/2026 | $23.63 | $23.51 (-0.51%) | $23.63 | $23.51 | 1.41 K | $1.11 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 | $1.12 B |
| 04/07/2026 | $23.44 | $23.44 (0%) | $23.44 | $23.44 | 3.12 K | $1.11 B |
| 04/06/2026 | $23.70 | $23.70 (0%) | $23.70 | $23.70 | 3.12 K | $1.12 B |
| 04/02/2026 | $23.60 | $23.70 (0.42%) | $23.70 | $23.60 | 3.12 K | $1.12 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 |
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.
