5 DAY PERFORMANCE
-4.86%
1 MONTH PERFORMANCE
-5.55%
3 MONTH PERFORMANCE
-0.42%
6 MONTH PERFORMANCE
+1.21%
YEAR-TO-DATE PERFORMANCE
+0.34%
1 YEAR PERFORMANCE
+22.27%
Sachem Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $24.61 | $24.60 (-0.04%) | $24.61 | $24.60 | 900 | $1.16 B |
| 06/25/2026 | $24.60 | $24.60 (0%) | $24.65 | $24.60 | 739 | $1.16 B |
| 06/24/2026 | $24.67 | $24.60 (-0.28%) | $24.67 | $24.60 | 1.10 K | $1.16 B |
| 06/23/2026 | $24.60 | $24.70 (0.41%) | $24.70 | $24.60 | 1.53 K | $1.17 B |
| 06/22/2026 | $24.63 | $24.60 (-0.12%) | $24.63 | $24.57 | 4.30 K | $1.16 B |
| 06/18/2026 | $24.64 | $24.59 (-0.2%) | $24.76 | $24.59 | 8.20 K | $1.16 B |
| 06/17/2026 | $24.85 | $24.56 (-1.17%) | $24.85 | $24.56 | 6.21 K | $1.16 B |
| 06/16/2026 | $24.60 | $24.90 (1.22%) | $24.90 | $24.53 | 2.24 K | $1.17 B |
| 06/15/2026 | $24.92 | $24.60 (-1.28%) | $24.92 | $24.50 | 5.93 K | $1.16 B |
| 06/12/2026 | $24.94 | $24.94 (0%) | $24.94 | $24.94 | 1.40 K | $1.18 B |
| 06/11/2026 | $24.89 | $24.92 (0.12%) | $24.92 | $24.89 | 1.40 K | $1.18 B |
| 06/10/2026 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 425 | $1.17 B |
| 06/09/2026 | $24.95 | $24.85 (-0.4%) | $24.95 | $24.77 | 8.50 K | $1.17 B |
| 06/08/2026 | $24.79 | $24.79 (0%) | $24.86 | $24.78 | 13.73 K | $1.17 B |
| 06/05/2026 | $24.87 | $24.80 (-0.28%) | $24.87 | $24.80 | 645 | $1.17 B |
| 06/04/2026 | $24.70 | $24.84 (0.57%) | $24.84 | $24.70 | 1.42 K | $1.17 B |
| 06/03/2026 | $24.73 | $24.73 (0%) | $24.73 | $24.73 | 25 | $1.17 B |
| 06/02/2026 | $24.91 | $24.73 (-0.72%) | $24.91 | $24.73 | 2.90 K | $1.17 B |
| 06/01/2026 | $24.81 | $24.79 (-0.08%) | $24.95 | $24.79 | 900 | $1.17 B |
| 05/29/2026 | $24.81 | $24.81 (0%) | $24.81 | $24.81 | 800 | $1.17 B |
| 05/28/2026 | $24.72 | $24.88 (0.65%) | $24.94 | $24.72 | 8.72 K | $1.17 B |
| 05/27/2026 | $24.80 | $24.75 (-0.2%) | $24.80 | $24.71 | 4.50 K | $1.17 B |
| 05/26/2026 | $24.74 | $24.78 (0.16%) | $24.78 | $24.68 | 6.60 K | $1.17 B |
| 05/22/2026 | $24.76 | $24.74 (-0.08%) | $24.76 | $24.65 | 4.80 K | $1.17 B |
| 05/21/2026 | $24.84 | $24.83 (-0.04%) | $24.84 | $24.77 | 4.70 K | $1.17 B |
| 05/20/2026 | $24.88 | $24.83 (-0.2%) | $24.88 | $24.82 | 2.21 K | $1.17 B |
| 05/19/2026 | $24.65 | $24.82 (0.69%) | $24.92 | $24.65 | 9.40 K | $1.17 B |
| 05/18/2026 | $24.80 | $24.63 (-0.69%) | $25.00 | $24.59 | 22.41 K | $1.16 B |
| 05/15/2026 | $24.00 | $24.03 (0.13%) | $24.03 | $24.00 | 518 | $1.13 B |
| 05/14/2026 | $24.10 | $24.10 (0%) | $24.10 | $24.00 | 4.62 K | $1.14 B |
| 05/13/2026 | $23.95 | $23.98 (0.13%) | $23.98 | $23.95 | 1.00 K | $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 | $1.13 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 | $1.13 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 | $1.13 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 | $1.13 B |
| 04/30/2026 | $23.85 | $23.88 (0.13%) | $24.01 | $23.69 | 4.62 K | $1.13 B |
| 04/29/2026 | $23.95 | $23.94 (-0.04%) | $24.08 | $23.85 | 5.50 K | $1.13 B |
| 04/28/2026 | $24.00 | $23.97 (-0.13%) | $24.08 | $23.69 | 8.20 K | $1.13 B |
| 04/27/2026 | $23.86 | $23.96 (0.42%) | $24.08 | $23.81 | 9.40 K | $1.13 B |
| 04/24/2026 | $23.93 | $23.97 (0.17%) | $24.04 | $23.62 | 12.04 K | $1.13 B |
| 04/23/2026 | $23.70 | $23.85 (0.63%) | $24.00 | $23.69 | 10.60 K | $1.13 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 | $1.13 B |
| 04/20/2026 | $23.76 | $23.76 (0%) | $23.76 | $23.76 | 0 | $1.12 B |
| 04/17/2026 | $23.75 | $23.76 (0.04%) | $23.76 | $23.75 | 1.13 K | $1.12 B |
| 04/16/2026 | $23.76 | $23.88 (0.51%) | $24.10 | $23.76 | 2.40 K | $1.13 B |
| 04/15/2026 | $23.77 | $24.14 (1.56%) | $24.16 | $23.77 | 4.30 K | $1.14 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 | $1.13 B |
| 04/10/2026 | $23.84 | $23.86 (0.08%) | $23.95 | $23.82 | 6.33 K | $1.13 B |
| 04/09/2026 | $23.79 | $23.87 (0.34%) | $23.98 | $23.79 | 5.90 K | $1.13 B |
| 04/08/2026 | $23.80 | $23.70 (-0.42%) | $23.90 | $23.58 | 10.90 K | $1.12 B |
| 04/07/2026 | $23.72 | $23.71 (-0.04%) | $23.87 | $23.70 | 6.70 K | $1.12 B |
| 04/06/2026 | $23.62 | $23.69 (0.3%) | $23.69 | $23.62 | 600 | $1.12 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 | $1.12 B |
| 03/31/2026 | $23.56 | $23.76 (0.85%) | $23.84 | $23.49 | 5.90 K | $1.12 B |
| 03/30/2026 | $23.63 | $23.57 (-0.25%) | $23.63 | $23.57 | 941 | $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.
