5 DAY PERFORMANCE
-4.59%
1 MONTH PERFORMANCE
-2.12%
3 MONTH PERFORMANCE
-5.01%
6 MONTH PERFORMANCE
+99.32%
YEAR-TO-DATE PERFORMANCE
+0.34%
1 YEAR PERFORMANCE
+1.08%
Sachem Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $24.63 | $24.63 (0%) | $24.63 | $24.63 | 19 | $39.09 M |
| 08/20/2026 | $24.63 | $24.63 (0%) | $24.63 | $24.63 | 400 | $36.89 M |
| 08/19/2026 | $24.63 | $24.63 (0%) | $24.63 | $24.63 | 600 | $37.07 M |
| 08/18/2026 | $24.70 | $24.77 (0.28%) | $24.77 | $24.60 | 2.10 K | $37.31 M |
| 08/17/2026 | $24.70 | $24.61 (-0.36%) | $24.99 | $24.61 | 4.90 K | $37.35 M |
| 08/14/2026 | $24.65 | $24.65 (0%) | $24.65 | $24.65 | 1.40 K | $37.35 M |
| 08/13/2026 | $24.60 | $24.52 (-0.33%) | $24.60 | $24.52 | 3.70 K | $37.11 M |
| 08/12/2026 | $24.60 | $24.55 (-0.2%) | $24.60 | $24.55 | 1.10 K | $37.85 M |
| 08/11/2026 | $24.50 | $24.50 (0%) | $24.64 | $24.50 | 2.30 K | $38.44 M |
| 08/10/2026 | $24.50 | $24.51 (0.04%) | $24.55 | $24.50 | 13.10 K | $38.02 M |
| 08/07/2026 | $24.65 | $24.58 (-0.28%) | $24.65 | $24.50 | 3.10 K | $39.24 M |
| 08/06/2026 | $24.50 | $24.57 (0.29%) | $24.57 | $24.49 | 2.10 K | $39.28 M |
| 08/05/2026 | $24.55 | $24.60 (0.2%) | $24.60 | $24.55 | 348 | $40.00 M |
| 08/04/2026 | $24.60 | $24.50 (-0.41%) | $24.65 | $24.50 | 2.70 K | $39.39 M |
| 08/03/2026 | $24.40 | $24.54 (0.57%) | $24.62 | $24.37 | 9.30 K | $40.71 M |
| 07/31/2026 | $24.00 | $24.10 (0.42%) | $24.10 | $24.00 | 1.22 K | $38.45 M |
| 07/30/2026 | $24.07 | $24.03 (-0.17%) | $24.07 | $24.00 | 2.51 K | $37.98 M |
| 07/29/2026 | $24.10 | $24.11 (0.04%) | $24.11 | $24.10 | 622 | $36.52 M |
| 07/28/2026 | $24.02 | $24.08 (0.25%) | $24.09 | $24.02 | 7.00 K | $38.21 M |
| 07/27/2026 | $23.98 | $24.02 (0.17%) | $24.02 | $23.98 | 1.00 K | $37.74 M |
| 07/24/2026 | $24.01 | $24.01 (0%) | $24.01 | $24.01 | 36 | $37.75 M |
| 07/23/2026 | $24.00 | $24.01 (0.04%) | $24.01 | $24.00 | 700 | $37.98 M |
| 07/22/2026 | $24.01 | $24.06 (0.21%) | $24.07 | $23.98 | 3.00 K | $39.46 M |
| 07/21/2026 | $24.14 | $24.06 (-0.33%) | $24.14 | $23.93 | 6.92 K | $39.44 M |
| 07/20/2026 | $24.04 | $24.06 (0.08%) | $24.14 | $24.02 | 8.20 K | $39.16 M |
| 07/17/2026 | $24.09 | $24.07 (-0.08%) | $24.15 | $24.05 | 12.80 K | $40.29 M |
| 07/16/2026 | $24.35 | $24.09 (-1.07%) | $24.38 | $24.09 | 4.84 K | $40.63 M |
| 07/15/2026 | $24.16 | $24.17 (0.04%) | $24.36 | $24.07 | 13.30 K | $40.10 M |
| 07/14/2026 | $24.31 | $24.16 (-0.62%) | $24.31 | $24.16 | 7.60 K | $40.15 M |
| 07/13/2026 | $24.69 | $24.50 (-0.77%) | $24.70 | $24.32 | 2.20 K | $41.14 M |
| 07/10/2026 | $24.63 | $24.63 (0%) | $24.63 | $24.63 | 292 | $40.81 M |
| 07/09/2026 | $24.63 | $24.63 (0%) | $24.63 | $24.63 | 1.23 K | $41.71 M |
| 07/08/2026 | $24.61 | $24.63 (0.08%) | $24.63 | $24.61 | 1.23 K | $42.47 M |
| 07/07/2026 | $24.69 | $24.61 (-0.32%) | $24.70 | $24.61 | 2.08 K | $43.24 M |
| 07/06/2026 | $24.61 | $24.70 (0.37%) | $24.70 | $24.61 | 2.20 K | $44.42 M |
| 07/02/2026 | $24.61 | $24.62 (0.04%) | $24.62 | $24.61 | 900 | $44.84 M |
| 07/01/2026 | $24.60 | $24.65 (0.2%) | $24.65 | $24.60 | 1.30 K | $45.27 M |
| 06/30/2026 | $24.59 | $24.67 (0.33%) | $24.75 | $24.59 | 2.11 K | $44.41 M |
| 06/29/2026 | $24.70 | $24.60 (-0.4%) | $24.70 | $24.59 | 3.90 K | $44.65 M |
| 06/26/2026 | $24.61 | $24.60 (-0.04%) | $24.61 | $24.60 | 900 | $44.82 M |
| 06/25/2026 | $24.60 | $24.60 (0%) | $24.65 | $24.60 | 739 | $44.11 M |
| 06/24/2026 | $24.67 | $24.60 (-0.28%) | $24.67 | $24.60 | 1.10 K | $43.89 M |
| 06/23/2026 | $24.60 | $24.70 (0.41%) | $24.70 | $24.60 | 1.53 K | $44.41 M |
| 06/22/2026 | $24.63 | $24.60 (-0.12%) | $24.63 | $24.57 | 4.30 K | $43.76 M |
| 06/18/2026 | $24.64 | $24.59 (-0.2%) | $24.76 | $24.59 | 8.20 K | $43.40 M |
| 06/17/2026 | $24.85 | $24.56 (-1.17%) | $24.85 | $24.56 | 6.21 K | $44.41 M |
| 06/16/2026 | $24.60 | $24.90 (1.22%) | $24.90 | $24.53 | 2.24 K | $45.98 M |
| 06/15/2026 | $24.92 | $24.60 (-1.28%) | $24.92 | $24.50 | 5.93 K | $46.71 M |
| 06/12/2026 | $24.94 | $24.94 (0%) | $24.94 | $24.94 | 1.40 K | $49.07 M |
| 06/11/2026 | $24.89 | $24.92 (0.12%) | $24.92 | $24.89 | 1.40 K | $47.65 M |
| 06/10/2026 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 425 | $47.65 M |
| 06/09/2026 | $24.95 | $24.85 (-0.4%) | $24.95 | $24.77 | 8.50 K | $47.18 M |
| 06/08/2026 | $24.79 | $24.79 (0%) | $24.86 | $24.78 | 13.73 K | $48.12 M |
| 06/05/2026 | $24.87 | $24.80 (-0.28%) | $24.87 | $24.80 | 645 | $48.12 M |
| 06/04/2026 | $24.70 | $24.84 (0.57%) | $24.84 | $24.70 | 1.42 K | $56.61 M |
| 06/03/2026 | $24.73 | $24.73 (0%) | $24.73 | $24.73 | 25 | $56.14 M |
| 06/02/2026 | $24.91 | $24.73 (-0.72%) | $24.91 | $24.73 | 2.90 K | $56.61 M |
| 06/01/2026 | $24.81 | $24.79 (-0.08%) | $24.95 | $24.79 | 900 | $58.97 M |
| 05/29/2026 | $24.81 | $24.81 (0%) | $24.81 | $24.81 | 800 | $56.61 M |
| 05/28/2026 | $24.72 | $24.88 (0.65%) | $24.94 | $24.72 | 8.72 K | $56.14 M |
| 05/27/2026 | $24.80 | $24.75 (-0.2%) | $24.80 | $24.71 | 4.50 K | $55.20 M |
| 05/26/2026 | $24.74 | $24.78 (0.16%) | $24.78 | $24.68 | 6.60 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.
