5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+1.30%
3 MONTH PERFORMANCE
-0.51%
6 MONTH PERFORMANCE
+23.10%
YEAR-TO-DATE PERFORMANCE
+17.78%
1 YEAR PERFORMANCE
+7.82%
Sachem Capital Corp. 8.00% Note Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $23.36 | $23.37 (0.04%) | $23.40 | $23.34 | 2.83 K | $1.10 B |
| 12/04/2025 | $23.45 | $23.50 (0.21%) | $23.50 | $23.38 | 3.04 K | $1.10 B |
| 12/03/2025 | $23.28 | $23.45 (0.73%) | $23.47 | $23.26 | 1.90 K | $1.10 B |
| 12/02/2025 | $23.40 | $23.48 (0.34%) | $23.50 | $23.39 | 7.20 K | $1.10 B |
| 12/01/2025 | $23.24 | $23.33 (0.39%) | $23.35 | $23.21 | 1.82 K | $1.09 B |
| 11/28/2025 | $23.20 | $23.15 (-0.22%) | $23.20 | $23.15 | 4.21 K | $1.09 B |
| 11/26/2025 | $23.20 | $23.20 (0%) | $23.20 | $23.20 | 2.60 K | $1.09 B |
| 11/25/2025 | $23.20 | $23.16 (-0.17%) | $23.30 | $23.16 | 3.40 K | $1.09 B |
| 11/24/2025 | $23.20 | $23.19 (-0.04%) | $23.20 | $23.19 | 3.30 K | $1.09 B |
| 11/21/2025 | $23.16 | $23.19 (0.13%) | $23.23 | $23.16 | 2.63 K | $1.09 B |
| 11/20/2025 | $23.17 | $23.17 (0%) | $23.17 | $23.17 | 1.90 K | $1.09 B |
| 11/19/2025 | $23.27 | $23.20 (-0.3%) | $23.35 | $23.20 | 2.11 K | $1.09 B |
| 11/18/2025 | $23.34 | $23.20 (-0.6%) | $23.34 | $23.20 | 2.80 K | $1.09 B |
| 11/17/2025 | $23.25 | $23.20 (-0.22%) | $23.49 | $23.17 | 6.70 K | $1.09 B |
| 11/14/2025 | $23.21 | $23.21 (0%) | $23.21 | $23.21 | 527 | $1.09 B |
| 11/13/2025 | $23.25 | $23.20 (-0.22%) | $23.29 | $23.20 | 2.00 K | $1.09 B |
| 11/12/2025 | $23.18 | $23.25 (0.3%) | $23.36 | $23.18 | 4.64 K | $1.09 B |
| 11/11/2025 | $23.20 | $23.41 (0.91%) | $23.41 | $23.15 | 11.44 K | $1.10 B |
| 11/10/2025 | $23.15 | $23.21 (0.26%) | $23.24 | $23.15 | 800 | $1.09 B |
| 11/07/2025 | $23.20 | $23.15 (-0.22%) | $23.20 | $23.15 | 545 | $1.09 B |
| 11/06/2025 | $23.19 | $23.20 (0.04%) | $23.20 | $23.19 | 900 | $1.09 B |
| 11/05/2025 | $23.19 | $23.18 (-0.04%) | $23.23 | $23.15 | 1.50 K | $1.09 B |
| 11/04/2025 | $23.02 | $23.15 (0.56%) | $23.16 | $23.01 | 826 | $1.09 B |
| 11/03/2025 | $23.01 | $22.88 (-0.56%) | $23.16 | $22.83 | 4.62 K | $1.07 B |
| 10/31/2025 | $23.12 | $23.01 (-0.48%) | $23.18 | $23.01 | 1.33 K | $1.08 B |
| 10/30/2025 | $23.32 | $23.19 (-0.56%) | $23.32 | $22.98 | 1.80 K | $1.09 B |
| 10/29/2025 | $23.38 | $23.26 (-0.51%) | $23.50 | $23.26 | 1.92 K | $1.09 B |
| 10/28/2025 | $23.35 | $23.39 (0.17%) | $23.40 | $23.31 | 2.04 K | $1.10 B |
| 10/27/2025 | $23.25 | $23.40 (0.65%) | $23.40 | $23.21 | 4.23 K | $1.10 B |
| 10/24/2025 | $23.16 | $23.21 (0.22%) | $23.21 | $23.13 | 2.42 K | $1.09 B |
| 10/23/2025 | $23.05 | $23.06 (0.04%) | $23.06 | $22.85 | 1.40 K | $1.08 B |
| 10/22/2025 | $23.00 | $23.10 (0.43%) | $23.18 | $23.00 | 1.70 K | $1.08 B |
| 10/21/2025 | $22.98 | $23.11 (0.57%) | $23.40 | $22.97 | 1.21 K | $1.08 B |
| 10/20/2025 | $22.80 | $22.89 (0.39%) | $23.00 | $22.76 | 1.33 K | $1.07 B |
| 10/17/2025 | $22.98 | $22.93 (-0.22%) | $23.16 | $22.93 | 2.52 K | $1.07 B |
| 10/16/2025 | $23.07 | $23.18 (0.48%) | $23.25 | $23.02 | 3.90 K | $1.09 B |
| 10/15/2025 | $23.00 | $23.07 (0.3%) | $23.07 | $22.95 | 5.13 K | $1.08 B |
| 10/14/2025 | $23.07 | $23.07 (0%) | $23.07 | $23.07 | 400 | $1.08 B |
| 10/13/2025 | $23.28 | $23.10 (-0.77%) | $23.33 | $22.96 | 3.00 K | $1.08 B |
| 10/10/2025 | $23.48 | $23.27 (-0.89%) | $23.49 | $23.27 | 1.70 K | $1.09 B |
| 10/09/2025 | $23.47 | $23.47 (0%) | $23.78 | $23.39 | 9.01 K | $1.10 B |
| 10/08/2025 | $23.47 | $23.47 (0%) | $23.47 | $23.47 | 500 | $1.10 B |
| 10/07/2025 | $23.20 | $23.40 (0.86%) | $23.50 | $23.20 | 1.70 K | $1.10 B |
| 10/06/2025 | $23.38 | $23.50 (0.51%) | $23.50 | $23.38 | 1.64 K | $1.10 B |
| 10/03/2025 | $23.44 | $23.45 (0.04%) | $23.55 | $23.44 | 5.50 K | $1.10 B |
| 10/02/2025 | $23.25 | $23.45 (0.86%) | $23.71 | $23.25 | 5.63 K | $1.10 B |
| 10/01/2025 | $23.20 | $23.26 (0.26%) | $23.26 | $23.15 | 5.13 K | $1.09 B |
| 09/30/2025 | $23.21 | $23.25 (0.17%) | $23.27 | $23.15 | 7.10 K | $1.09 B |
| 09/29/2025 | $23.27 | $23.29 (0.09%) | $23.30 | $23.12 | 4.20 K | $1.09 B |
| 09/26/2025 | $23.27 | $23.26 (-0.04%) | $23.27 | $23.10 | 2.00 K | $1.09 B |
| 09/25/2025 | $23.37 | $23.30 (-0.3%) | $23.50 | $23.30 | 1.30 K | $1.09 B |
| 09/24/2025 | $23.40 | $23.38 (-0.09%) | $23.62 | $23.30 | 2.70 K | $1.10 B |
| 09/23/2025 | $23.41 | $23.10 (-1.32%) | $23.41 | $23.06 | 1.50 K | $1.08 B |
| 09/22/2025 | $23.15 | $23.08 (-0.3%) | $23.63 | $23.08 | 1.60 K | $1.08 B |
| 09/19/2025 | $23.31 | $23.44 (0.56%) | $23.74 | $23.15 | 5.10 K | $1.10 B |
| 09/18/2025 | $23.35 | $23.36 (0.04%) | $23.54 | $23.19 | 8.30 K | $1.10 B |
| 09/17/2025 | $23.25 | $23.25 (0%) | $23.25 | $23.25 | 1.30 K | $1.09 B |
| 09/16/2025 | $23.38 | $23.25 (-0.56%) | $23.40 | $23.25 | 2.42 K | $1.09 B |
| 09/15/2025 | $22.98 | $23.20 (0.96%) | $23.62 | $22.98 | 10.10 K | $1.09 B |
| 09/12/2025 | $23.52 | $23.50 (-0.09%) | $23.57 | $23.50 | 1.51 K | $1.10 B |
| 09/11/2025 | $23.63 | $23.62 (-0.04%) | $23.63 | $23.54 | 2.40 K | $1.11 B |
| 09/10/2025 | $23.60 | $23.57 (-0.13%) | $23.63 | $23.50 | 5.10 K | $1.10 B |
| 09/09/2025 | $23.55 | $23.60 (0.21%) | $23.63 | $23.50 | 2.22 K | $1.11 B |
| 09/08/2025 | $23.50 | $23.57 (0.3%) | $23.61 | $23.49 | 4.50 K | $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.
