5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
-0.85%
3 MONTH PERFORMANCE
-0.60%
6 MONTH PERFORMANCE
-11.39%
YEAR-TO-DATE PERFORMANCE
+0.97%
1 YEAR PERFORMANCE
-13.86%
Sachem Capital Corp. 7.125% Not Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $19.72 | $19.71 (-0.05%) | $19.72 | $19.71 | 750 | $1.16 B |
| 03/12/2025 | $19.71 | $19.72 (0.05%) | $19.72 | $19.71 | 3,345 | $1.16 B |
| 03/11/2025 | $19.71 | $19.72 (0.05%) | $19.76 | $19.71 | 2,346 | $1.16 B |
| 03/10/2025 | $19.75 | $19.75 (0%) | $19.75 | $19.71 | 5,000 | $1.16 B |
| 03/07/2025 | $19.80 | $19.75 (-0.25%) | $19.82 | $19.71 | 6,543 | $1.16 B |
| 03/06/2025 | $19.80 | $19.77 (-0.15%) | $19.86 | $19.75 | 1,400 | $1.16 B |
| 03/05/2025 | $19.51 | $19.80 (1.49%) | $19.80 | $19.51 | 1,500 | $1.17 B |
| 03/04/2025 | $19.72 | $19.65 (-0.35%) | $19.73 | $19.61 | 4,000 | $1.16 B |
| 03/03/2025 | $19.65 | $19.86 (1.07%) | $19.86 | $19.65 | 1,743 | $1.17 B |
| 02/28/2025 | $19.80 | $19.80 (0%) | $19.80 | $19.79 | 7,100 | $1.17 B |
| 02/27/2025 | $19.78 | $19.79 (0.05%) | $19.80 | $19.75 | 3,200 | $1.17 B |
| 02/26/2025 | $19.50 | $19.78 (1.44%) | $19.85 | $19.50 | 4,600 | $1.16 B |
| 02/25/2025 | $19.76 | $19.65 (-0.56%) | $20.00 | $19.51 | 26,843 | $1.16 B |
| 02/24/2025 | $19.99 | $19.76 (-1.15%) | $20.00 | $19.70 | 9,244 | $1.16 B |
| 02/21/2025 | $19.81 | $19.99 (0.91%) | $19.99 | $19.81 | 600 | $1.18 B |
| 02/20/2025 | $19.84 | $19.89 (0.25%) | $19.89 | $19.78 | 1,614 | $1.17 B |
| 02/19/2025 | $20.00 | $19.99 (-0.05%) | $20.00 | $19.85 | 1,828 | $1.18 B |
| 02/18/2025 | $20.00 | $19.78 (-1.1%) | $20.00 | $19.78 | 1,700 | $1.16 B |
| 02/14/2025 | $20.00 | $19.85 (-0.75%) | $20.00 | $19.80 | 4,100 | $1.17 B |
| 02/13/2025 | $19.80 | $19.94 (0.71%) | $20.00 | $19.80 | 3,200 | $1.17 B |
| 02/12/2025 | $19.73 | $19.80 (0.35%) | $19.98 | $19.72 | 10,700 | $1.17 B |
| 02/11/2025 | $19.90 | $19.90 (0%) | $19.90 | $19.85 | 5,600 | $1.17 B |
| 02/10/2025 | $19.76 | $19.92 (0.81%) | $19.92 | $19.69 | 5,028 | $1.17 B |
| 02/07/2025 | $19.90 | $20.00 (0.5%) | $20.00 | $19.90 | 1,100 | $1.18 B |
| 02/06/2025 | $19.90 | $19.90 (0%) | $20.02 | $19.70 | 4,346 | $1.17 B |
| 02/05/2025 | $19.94 | $20.19 (1.25%) | $20.19 | $19.89 | 4,700 | $1.19 B |
| 02/04/2025 | $19.50 | $19.91 (2.1%) | $19.98 | $19.50 | 16,300 | $1.17 B |
| 02/03/2025 | $19.59 | $19.46 (-0.66%) | $19.59 | $19.17 | 3,600 | $1.15 B |
| 01/31/2025 | $19.24 | $19.35 (0.57%) | $19.60 | $19.17 | 12,200 | $1.14 B |
| 01/30/2025 | $19.71 | $19.70 (-0.05%) | $19.92 | $18.98 | 19,400 | $1.16 B |
| 01/29/2025 | $20.09 | $19.56 (-2.64%) | $20.09 | $19.56 | 5,941 | $1.15 B |
| 01/28/2025 | $19.81 | $19.86 (0.25%) | $20.02 | $19.81 | 4,800 | $1.17 B |
| 01/27/2025 | $20.00 | $19.89 (-0.55%) | $20.00 | $19.75 | 2,600 | $1.17 B |
| 01/24/2025 | $19.94 | $20.00 (0.3%) | $20.10 | $19.94 | 1,402 | $1.18 B |
| 01/23/2025 | $19.77 | $19.84 (0.35%) | $20.24 | $19.68 | 17,000 | $1.17 B |
| 01/22/2025 | $20.01 | $19.79 (-1.1%) | $20.29 | $19.75 | 6,500 | $1.17 B |
| 01/21/2025 | $20.30 | $19.68 (-3.05%) | $20.30 | $19.66 | 14,400 | $1.16 B |
| 01/17/2025 | $19.59 | $19.62 (0.15%) | $19.77 | $19.59 | 2,508 | $1.16 B |
| 01/16/2025 | $19.71 | $19.64 (-0.36%) | $19.71 | $19.57 | 1,929 | $1.16 B |
| 01/15/2025 | $19.74 | $19.66 (-0.41%) | $19.99 | $19.65 | 9,800 | $1.16 B |
| 01/14/2025 | $19.64 | $19.74 (0.51%) | $19.74 | $19.64 | 338 | $1.16 B |
| 01/13/2025 | $19.60 | $19.70 (0.51%) | $19.70 | $19.51 | 2,547 | $1.16 B |
| 01/10/2025 | $19.53 | $19.69 (0.82%) | $19.83 | $19.41 | 15,044 | $1.16 B |
| 01/08/2025 | $19.52 | $19.74 (1.13%) | $19.79 | $19.47 | 5,536 | $1.16 B |
| 01/07/2025 | $19.70 | $19.64 (-0.3%) | $19.79 | $19.49 | 8,531 | $1.16 B |
| 01/06/2025 | $19.68 | $19.77 (0.46%) | $19.77 | $19.68 | 544 | $1.16 B |
| 01/03/2025 | $19.41 | $19.80 (2.01%) | $19.83 | $19.40 | 3,624 | $1.17 B |
| 01/02/2025 | $19.63 | $19.73 (0.51%) | $19.84 | $19.60 | 8,100 | $1.16 B |
| 12/31/2024 | $19.60 | $19.58 (-0.1%) | $19.90 | $19.55 | 14,400 | $1.15 B |
| 12/30/2024 | $19.50 | $19.54 (0.21%) | $19.60 | $19.27 | 6,700 | $1.15 B |
| 12/27/2024 | $19.15 | $19.27 (0.63%) | $19.45 | $18.96 | 14,200 | $1.13 B |
| 12/26/2024 | $18.70 | $19.46 (4.06%) | $19.46 | $18.58 | 14,300 | $1.15 B |
| 12/24/2024 | $19.03 | $19.14 (0.58%) | $19.33 | $19.03 | 5,200 | $1.13 B |
| 12/23/2024 | $18.91 | $19.21 (1.59%) | $19.21 | $18.91 | 5,437 | $1.13 B |
| 12/20/2024 | $19.74 | $19.21 (-2.68%) | $19.74 | $18.97 | 9,100 | $1.13 B |
| 12/19/2024 | $19.45 | $19.40 (-0.26%) | $20.19 | $18.89 | 7,300 | $1.14 B |
| 12/18/2024 | $19.20 | $18.70 (-2.6%) | $19.20 | $18.56 | 16,700 | $1.10 B |
| 12/17/2024 | $19.41 | $19.33 (-0.41%) | $19.41 | $18.91 | 20,300 | $1.14 B |
| 12/16/2024 | $20.00 | $19.48 (-2.6%) | $20.00 | $19.35 | 11,800 | $1.15 B |
| 12/13/2024 | $20.61 | $19.89 (-3.49%) | $20.61 | $19.55 | 25,924 | $1.17 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.
