5 DAY PERFORMANCE
-1.26%
1 MONTH PERFORMANCE
-1.55%
3 MONTH PERFORMANCE
+94.21%
6 MONTH PERFORMANCE
+1.29%
YEAR-TO-DATE PERFORMANCE
+0.34%
1 YEAR PERFORMANCE
+21.95%
Sachem Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $23.95 | $23.98 (0.13%) | $23.98 | $23.95 | 977 | $1.13 B |
| 05/12/2026 | $24.06 | $24.00 (-0.25%) | $24.07 | $24.00 | 1.71 K | $1.13 B |
| 05/11/2026 | $24.02 | $23.96 (-0.25%) | $24.06 | $23.95 | 5.60 K | $1.12 B |
| 05/08/2026 | $23.98 | $23.80 (-0.75%) | $23.98 | $23.77 | 4.90 K | $1.12 B |
| 05/07/2026 | $23.99 | $23.87 (-0.5%) | $23.99 | $23.87 | 3.77 K | $1.12 B |
| 05/06/2026 | $24.07 | $23.99 (-0.33%) | $24.07 | $23.99 | 3.80 K | $1.13 B |
| 05/05/2026 | $24.01 | $23.97 (-0.17%) | $24.08 | $23.95 | 1.54 K | $1.12 B |
| 05/04/2026 | $23.95 | $24.05 (0.42%) | $24.05 | $23.92 | 4.30 K | $1.13 B |
| 05/01/2026 | $24.01 | $23.89 (-0.5%) | $24.11 | $23.89 | 2.10 K | $1.12 B |
| 04/30/2026 | $23.85 | $23.88 (0.13%) | $24.01 | $23.69 | 4.62 K | $1.12 B |
| 04/29/2026 | $23.95 | $23.94 (-0.04%) | $24.08 | $23.85 | 5.50 K | $1.12 B |
| 04/28/2026 | $24.00 | $23.97 (-0.13%) | $24.08 | $23.69 | 8.20 K | $1.12 B |
| 04/27/2026 | $23.86 | $23.96 (0.42%) | $24.08 | $23.81 | 9.40 K | $1.12 B |
| 04/24/2026 | $23.93 | $23.97 (0.17%) | $24.04 | $23.62 | 12.04 K | $1.12 B |
| 04/23/2026 | $23.70 | $23.85 (0.63%) | $24.00 | $23.69 | 10.60 K | $1.12 B |
| 04/22/2026 | $23.78 | $23.78 (0%) | $23.78 | $23.78 | 600 | $1.12 B |
| 04/21/2026 | $23.75 | $23.87 (0.51%) | $23.87 | $23.75 | 1.70 K | $1.12 B |
| 04/20/2026 | $23.76 | $23.76 (0%) | $23.76 | $23.76 | 0 | $1.11 B |
| 04/17/2026 | $23.75 | $23.76 (0.04%) | $23.76 | $23.75 | 1.13 K | $1.11 B |
| 04/16/2026 | $23.76 | $23.88 (0.51%) | $24.10 | $23.76 | 2.40 K | $1.12 B |
| 04/15/2026 | $23.77 | $24.14 (1.56%) | $24.16 | $23.77 | 4.30 K | $1.13 B |
| 04/14/2026 | $23.80 | $23.80 (0%) | $23.80 | $23.80 | 6.33 K | $1.12 B |
| 04/13/2026 | $23.76 | $23.87 (0.46%) | $23.89 | $23.76 | 6.33 K | $1.12 B |
| 04/10/2026 | $23.84 | $23.86 (0.08%) | $23.95 | $23.82 | 6.33 K | $1.12 B |
| 04/09/2026 | $23.79 | $23.87 (0.34%) | $23.98 | $23.79 | 5.90 K | $1.12 B |
| 04/08/2026 | $23.80 | $23.70 (-0.42%) | $23.90 | $23.58 | 10.90 K | $1.11 B |
| 04/07/2026 | $23.72 | $23.71 (-0.04%) | $23.87 | $23.70 | 6.70 K | $1.11 B |
| 04/06/2026 | $23.62 | $23.69 (0.3%) | $23.69 | $23.62 | 600 | $1.11 B |
| 04/02/2026 | $23.68 | $23.60 (-0.34%) | $23.80 | $23.57 | 2.10 K | $1.11 B |
| 04/01/2026 | $23.67 | $23.66 (-0.04%) | $23.67 | $23.53 | 5.00 K | $1.11 B |
| 03/31/2026 | $23.56 | $23.76 (0.85%) | $23.84 | $23.49 | 5.90 K | $1.11 B |
| 03/30/2026 | $23.63 | $23.57 (-0.25%) | $23.63 | $23.57 | 941 | $1.11 B |
| 03/27/2026 | $23.49 | $23.60 (0.47%) | $23.60 | $23.49 | 4.40 K | $1.11 B |
| 03/26/2026 | $23.71 | $23.49 (-0.93%) | $23.76 | $23.49 | 1.20 K | $1.10 B |
| 03/25/2026 | $23.70 | $23.61 (-0.38%) | $23.75 | $23.47 | 8.34 K | $1.11 B |
| 03/24/2026 | $23.50 | $23.56 (0.26%) | $23.56 | $23.49 | 4.90 K | $1.10 B |
| 03/23/2026 | $23.53 | $23.45 (-0.34%) | $23.54 | $23.44 | 2.09 K | $1.10 B |
| 03/20/2026 | $23.45 | $23.70 (1.07%) | $24.00 | $23.42 | 2.10 K | $1.11 B |
| 03/19/2026 | $23.48 | $23.48 (0%) | $23.48 | $23.48 | 814 | $1.10 B |
| 03/18/2026 | $23.34 | $23.45 (0.47%) | $23.57 | $23.34 | 5.10 K | $1.10 B |
| 03/17/2026 | $23.30 | $23.35 (0.21%) | $23.42 | $23.30 | 5.74 K | $1.09 B |
| 03/16/2026 | $22.93 | $23.41 (2.09%) | $23.41 | $22.93 | 4.40 K | $1.10 B |
| 03/13/2026 | $23.45 | $23.45 (0%) | $23.58 | $23.45 | 808 | $1.10 B |
| 03/12/2026 | $23.70 | $23.70 (0%) | $23.70 | $23.70 | 9.74 K | $1.11 B |
| 03/11/2026 | $23.65 | $23.70 (0.21%) | $23.87 | $23.65 | 9.80 K | $1.11 B |
| 03/10/2026 | $23.75 | $23.75 (0%) | $23.75 | $23.75 | 1.20 K | $1.11 B |
| 03/09/2026 | $23.50 | $23.50 (0%) | $23.70 | $23.50 | 4.90 K | $1.10 B |
| 03/06/2026 | $23.60 | $23.49 (-0.47%) | $23.60 | $23.45 | 1.70 K | $1.10 B |
| 03/05/2026 | $23.50 | $23.65 (0.64%) | $23.65 | $23.50 | 1.00 K | $552.98 M |
| 03/04/2026 | $23.80 | $23.53 (-1.13%) | $23.80 | $23.53 | 1.00 K | $569.86 M |
| 03/03/2026 | $23.50 | $23.50 (0%) | $23.51 | $23.50 | 3.20 K | $573.14 M |
| 03/02/2026 | $12.33 | $12.33 (0%) | $12.33 | $12.33 | 5.30 K | $578.30 M |
| 02/27/2026 | $11.90 | $11.90 (0%) | $11.90 | $11.90 | 2.80 K | $558.14 M |
| 02/26/2026 | $12.30 | $12.30 (0%) | $12.30 | $12.30 | 4.10 K | $576.90 M |
| 02/25/2026 | $23.63 | $23.63 (0%) | $23.63 | $23.63 | 0 | $1.11 B |
| 02/24/2026 | $11.79 | $11.79 (0%) | $11.79 | $11.79 | 800 | $1.11 B |
| 02/23/2026 | $11.58 | $11.58 (0%) | $11.58 | $11.58 | 4.80 K | $1.11 B |
| 02/20/2026 | $12.06 | $12.06 (0%) | $12.06 | $12.06 | 2.10 K | $1.10 B |
| 02/19/2026 | $12.17 | $12.17 (0%) | $12.17 | $12.17 | 3.50 K | $1.10 B |
| 02/18/2026 | $11.85 | $11.85 (0%) | $11.85 | $11.85 | 2.50 K | $1.11 B |
| 02/17/2026 | $12.13 | $12.13 (0%) | $12.13 | $12.13 | 3.50 K | $1.10 B |
| 02/13/2026 | $12.10 | $12.10 (0%) | $12.10 | $12.10 | 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.
