5 DAY PERFORMANCE
-4.49%
1 MONTH PERFORMANCE
-3.34%
3 MONTH PERFORMANCE
-5.11%
6 MONTH PERFORMANCE
-0.55%
YEAR-TO-DATE PERFORMANCE
+0.90%
1 YEAR PERFORMANCE
+4.79%
Sachem Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $24.57 | $24.57 (0%) | $24.57 | $24.57 | 185 | $39.09 M |
| 08/20/2026 | $24.53 | $24.57 (0.16%) | $24.57 | $24.53 | 925 | $36.89 M |
| 08/19/2026 | $24.57 | $24.52 (-0.2%) | $24.57 | $24.52 | 1.63 K | $37.07 M |
| 08/18/2026 | $24.53 | $24.53 (0%) | $24.53 | $24.53 | 28 | $37.31 M |
| 08/17/2026 | $24.45 | $24.53 (0.33%) | $24.60 | $24.42 | 19.71 K | $37.35 M |
| 08/14/2026 | $24.63 | $24.56 (-0.28%) | $24.63 | $24.56 | 3.30 K | $37.35 M |
| 08/13/2026 | $24.56 | $24.56 (0%) | $24.56 | $24.56 | 2.86 K | $37.11 M |
| 08/12/2026 | $24.63 | $24.56 (-0.28%) | $24.63 | $24.49 | 2.90 K | $37.85 M |
| 08/11/2026 | $24.64 | $24.63 (-0.04%) | $24.64 | $24.63 | 1.00 K | $38.44 M |
| 08/10/2026 | $24.49 | $24.65 (0.65%) | $24.66 | $24.47 | 4.40 K | $38.02 M |
| 08/07/2026 | $24.27 | $24.50 (0.95%) | $24.79 | $24.27 | 2.60 K | $39.24 M |
| 08/06/2026 | $24.56 | $24.56 (0%) | $24.56 | $24.56 | 628 | $39.28 M |
| 08/05/2026 | $24.57 | $24.56 (-0.04%) | $24.57 | $24.56 | 636 | $40.00 M |
| 08/04/2026 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 700 | $39.39 M |
| 08/03/2026 | $24.22 | $24.40 (0.74%) | $24.40 | $24.22 | 4.34 K | $40.71 M |
| 07/31/2026 | $24.10 | $24.19 (0.37%) | $24.20 | $24.10 | 1.70 K | $38.45 M |
| 07/30/2026 | $24.19 | $24.20 (0.04%) | $24.20 | $24.19 | 1.50 K | $37.98 M |
| 07/29/2026 | $24.01 | $24.03 (0.08%) | $24.03 | $24.01 | 1.60 K | $36.52 M |
| 07/28/2026 | $24.00 | $24.00 (0%) | $24.15 | $24.00 | 5.50 K | $38.21 M |
| 07/27/2026 | $24.23 | $24.23 (0%) | $24.23 | $24.23 | 606 | $37.74 M |
| 07/24/2026 | $24.23 | $24.23 (0%) | $24.23 | $24.23 | 605 | $37.75 M |
| 07/23/2026 | $24.04 | $24.04 (0%) | $24.04 | $24.04 | 600 | $37.98 M |
| 07/22/2026 | $24.11 | $24.17 (0.25%) | $24.17 | $24.05 | 3.20 K | $39.46 M |
| 07/21/2026 | $23.30 | $24.12 (3.52%) | $24.20 | $23.30 | 3.60 K | $39.44 M |
| 07/20/2026 | $24.14 | $24.09 (-0.21%) | $24.14 | $24.09 | 1.50 K | $39.16 M |
| 07/17/2026 | $24.28 | $24.26 (-0.08%) | $24.29 | $24.25 | 2.40 K | $40.29 M |
| 07/16/2026 | $24.40 | $24.25 (-0.61%) | $24.40 | $24.25 | 539 | $40.63 M |
| 07/15/2026 | $24.28 | $24.28 (0%) | $24.28 | $24.28 | 0 | $40.10 M |
| 07/14/2026 | $24.28 | $24.28 (0%) | $24.30 | $24.28 | 3.50 K | $40.15 M |
| 07/13/2026 | $24.40 | $24.28 (-0.49%) | $24.40 | $24.28 | 2.40 K | $41.14 M |
| 07/10/2026 | $24.50 | $24.44 (-0.24%) | $24.50 | $24.30 | 1.80 K | $40.81 M |
| 07/09/2026 | $24.40 | $24.30 (-0.41%) | $24.40 | $24.26 | 1.70 K | $41.71 M |
| 07/08/2026 | $24.45 | $24.37 (-0.33%) | $24.50 | $24.35 | 3.12 K | $42.47 M |
| 07/07/2026 | $24.50 | $24.49 (-0.04%) | $24.50 | $24.49 | 1.04 K | $43.24 M |
| 07/06/2026 | $24.50 | $24.50 (0%) | $24.57 | $24.50 | 5.60 K | $44.42 M |
| 07/02/2026 | $24.51 | $24.52 (0.04%) | $24.52 | $24.50 | 2.00 K | $44.84 M |
| 07/01/2026 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 700 | $45.27 M |
| 06/30/2026 | $24.49 | $24.49 (0%) | $24.49 | $24.49 | 1.11 K | $44.41 M |
| 06/29/2026 | $24.44 | $24.50 (0.25%) | $24.50 | $24.44 | 1.70 K | $44.65 M |
| 06/26/2026 | $24.48 | $24.48 (0%) | $24.48 | $24.48 | 100 | $44.82 M |
| 06/25/2026 | $24.44 | $24.44 (0%) | $24.44 | $24.44 | 768 | $44.11 M |
| 06/24/2026 | $24.60 | $24.51 (-0.37%) | $24.60 | $24.45 | 1.00 K | $43.89 M |
| 06/23/2026 | $24.45 | $24.45 (0%) | $24.45 | $24.45 | 102 | $44.41 M |
| 06/22/2026 | $24.45 | $24.45 (0%) | $24.45 | $24.45 | 300 | $43.76 M |
| 06/18/2026 | $24.46 | $24.46 (0%) | $24.46 | $24.46 | 111 | $43.40 M |
| 06/17/2026 | $24.64 | $24.45 (-0.77%) | $24.64 | $24.45 | 2.34 K | $44.41 M |
| 06/16/2026 | $24.50 | $24.44 (-0.24%) | $24.50 | $24.44 | 744 | $45.98 M |
| 06/15/2026 | $24.50 | $24.60 (0.41%) | $24.65 | $24.50 | 3.50 K | $46.71 M |
| 06/12/2026 | $24.84 | $24.84 (0%) | $24.84 | $24.84 | 3.41 K | $49.07 M |
| 06/11/2026 | $24.79 | $24.83 (0.16%) | $24.83 | $24.79 | 4.13 K | $47.65 M |
| 06/10/2026 | $24.78 | $24.81 (0.12%) | $24.81 | $24.78 | 2.50 K | $47.65 M |
| 06/09/2026 | $24.79 | $24.81 (0.08%) | $24.82 | $24.70 | 14.21 K | $47.18 M |
| 06/08/2026 | $24.78 | $24.80 (0.08%) | $24.80 | $24.71 | 9.24 K | $48.12 M |
| 06/05/2026 | $24.84 | $24.78 (-0.24%) | $24.84 | $24.75 | 5.10 K | $48.12 M |
| 06/04/2026 | $24.75 | $24.79 (0.16%) | $24.79 | $24.75 | 2.55 K | $56.61 M |
| 06/03/2026 | $24.64 | $24.79 (0.61%) | $24.79 | $24.64 | 5.90 K | $56.14 M |
| 06/02/2026 | $24.61 | $24.60 (-0.04%) | $24.66 | $24.60 | 3.50 K | $56.61 M |
| 06/01/2026 | $24.65 | $24.65 (0%) | $24.74 | $24.65 | 3.60 K | $58.97 M |
| 05/29/2026 | $24.69 | $24.69 (0%) | $24.69 | $24.69 | 300 | $56.61 M |
| 05/28/2026 | $24.69 | $24.68 (-0.04%) | $24.69 | $24.65 | 1.50 K | $56.14 M |
| 05/27/2026 | $24.69 | $24.69 (0%) | $24.69 | $24.62 | 1.30 K | $55.20 M |
| 05/26/2026 | $24.68 | $24.65 (-0.12%) | $24.69 | $24.64 | 5.20 K | $56.61 M |
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.
