5 DAY PERFORMANCE
-4.17%
1 MONTH PERFORMANCE
-1.49%
3 MONTH PERFORMANCE
-6.45%
6 MONTH PERFORMANCE
-12.76%
YEAR-TO-DATE PERFORMANCE
+2.71%
1 YEAR PERFORMANCE
-13.46%
Sachem Capital Corp. 8.00% Note Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.95 | $21.00 (0.23%) | $21.00 | $20.90 | 16,345 | $1.24 B |
| 03/11/2025 | $21.00 | $21.00 (0%) | $21.00 | $21.00 | 651 | $1.24 B |
| 03/10/2025 | $21.11 | $21.13 (0.09%) | $21.13 | $20.96 | 2,300 | $1.24 B |
| 03/07/2025 | $21.20 | $21.34 (0.66%) | $21.39 | $21.20 | 6,408 | $1.26 B |
| 03/06/2025 | $21.20 | $21.33 (0.61%) | $21.36 | $21.20 | 1,200 | $1.26 B |
| 03/05/2025 | $21.14 | $21.15 (0.05%) | $21.25 | $21.14 | 2,743 | $1.25 B |
| 03/04/2025 | $20.99 | $21.03 (0.19%) | $21.06 | $20.97 | 7,600 | $1.24 B |
| 03/03/2025 | $21.30 | $21.14 (-0.75%) | $21.32 | $21.11 | 10,604 | $1.24 B |
| 02/28/2025 | $21.06 | $21.20 (0.66%) | $21.20 | $20.86 | 15,602 | $1.25 B |
| 02/27/2025 | $21.08 | $20.93 (-0.71%) | $21.09 | $20.67 | 9,911 | $1.23 B |
| 02/26/2025 | $21.05 | $21.12 (0.33%) | $21.18 | $21.02 | 6,446 | $1.24 B |
| 02/25/2025 | $20.81 | $21.00 (0.91%) | $21.00 | $20.81 | 8,200 | $1.24 B |
| 02/24/2025 | $20.66 | $20.73 (0.34%) | $20.89 | $20.66 | 8,500 | $1.22 B |
| 02/21/2025 | $20.77 | $20.60 (-0.82%) | $20.90 | $20.60 | 1,600 | $1.21 B |
| 02/20/2025 | $20.79 | $20.74 (-0.24%) | $20.88 | $20.60 | 6,630 | $1.22 B |
| 02/19/2025 | $20.78 | $20.78 (0%) | $20.78 | $20.78 | 0 | $1.22 B |
| 02/18/2025 | $20.93 | $20.78 (-0.72%) | $20.93 | $20.54 | 2,500 | $1.22 B |
| 02/14/2025 | $20.88 | $20.94 (0.29%) | $21.04 | $20.70 | 11,400 | $1.23 B |
| 02/13/2025 | $20.87 | $20.90 (0.14%) | $21.20 | $20.81 | 5,029 | $1.23 B |
| 02/12/2025 | $21.00 | $20.76 (-1.14%) | $21.26 | $20.76 | 9,400 | $1.22 B |
| 02/11/2025 | $21.20 | $20.91 (-1.37%) | $21.20 | $20.85 | 6,948 | $1.23 B |
| 02/10/2025 | $20.95 | $20.83 (-0.57%) | $21.10 | $20.81 | 6,826 | $1.23 B |
| 02/07/2025 | $21.27 | $21.20 (-0.33%) | $21.38 | $21.08 | 10,200 | $1.25 B |
| 02/06/2025 | $21.38 | $21.13 (-1.17%) | $21.45 | $21.09 | 13,200 | $1.24 B |
| 02/05/2025 | $21.12 | $21.35 (1.09%) | $21.35 | $21.01 | 4,700 | $1.26 B |
| 02/04/2025 | $20.67 | $21.04 (1.79%) | $21.20 | $20.61 | 18,828 | $1.24 B |
| 02/03/2025 | $20.49 | $20.73 (1.17%) | $20.87 | $20.15 | 24,300 | $1.22 B |
| 01/31/2025 | $21.00 | $20.34 (-3.14%) | $21.00 | $19.80 | 15,414 | $1.20 B |
| 01/30/2025 | $20.76 | $20.20 (-2.7%) | $20.90 | $19.75 | 28,300 | $1.19 B |
| 01/29/2025 | $20.90 | $21.27 (1.77%) | $21.38 | $20.48 | 16,800 | $1.25 B |
| 01/28/2025 | $21.03 | $20.99 (-0.19%) | $21.30 | $20.71 | 11,619 | $1.24 B |
| 01/27/2025 | $21.24 | $20.75 (-2.31%) | $21.24 | $20.00 | 19,834 | $1.22 B |
| 01/24/2025 | $21.00 | $21.10 (0.48%) | $21.44 | $21.00 | 9,900 | $1.24 B |
| 01/23/2025 | $20.80 | $21.09 (1.39%) | $21.29 | $20.80 | 10,009 | $1.24 B |
| 01/22/2025 | $20.87 | $20.90 (0.14%) | $21.02 | $20.60 | 8,300 | $1.23 B |
| 01/21/2025 | $21.00 | $20.79 (-1%) | $21.00 | $20.49 | 6,908 | $1.22 B |
| 01/17/2025 | $21.01 | $21.00 (-0.05%) | $21.31 | $20.80 | 13,000 | $1.24 B |
| 01/16/2025 | $20.80 | $20.80 (0%) | $21.27 | $20.69 | 9,503 | $1.22 B |
| 01/15/2025 | $20.46 | $21.00 (2.64%) | $21.13 | $20.46 | 13,700 | $1.24 B |
| 01/14/2025 | $20.30 | $20.45 (0.74%) | $20.62 | $20.30 | 10,603 | $1.20 B |
| 01/13/2025 | $20.63 | $20.64 (0.05%) | $20.71 | $20.18 | 19,700 | $1.22 B |
| 01/10/2025 | $20.46 | $20.55 (0.44%) | $20.70 | $20.15 | 10,200 | $1.21 B |
| 01/08/2025 | $20.41 | $20.68 (1.32%) | $20.74 | $20.41 | 5,600 | $1.22 B |
| 01/07/2025 | $20.50 | $20.39 (-0.54%) | $20.86 | $19.86 | 14,623 | $1.20 B |
| 01/06/2025 | $20.43 | $20.45 (0.1%) | $20.45 | $20.11 | 7,941 | $1.20 B |
| 01/03/2025 | $20.78 | $20.63 (-0.72%) | $20.86 | $20.35 | 19,200 | $1.21 B |
| 01/02/2025 | $20.24 | $20.85 (3.01%) | $21.51 | $19.76 | 23,127 | $1.23 B |
| 12/31/2024 | $19.36 | $19.91 (2.84%) | $20.15 | $19.36 | 8,600 | $1.17 B |
| 12/30/2024 | $19.25 | $19.63 (1.97%) | $19.88 | $19.25 | 22,200 | $1.16 B |
| 12/27/2024 | $19.29 | $19.13 (-0.83%) | $19.45 | $19.11 | 16,423 | $1.13 B |
| 12/26/2024 | $19.06 | $19.11 (0.26%) | $19.37 | $19.06 | 24,200 | $1.13 B |
| 12/24/2024 | $19.27 | $19.50 (1.19%) | $19.50 | $19.27 | 3,900 | $1.15 B |
| 12/23/2024 | $19.50 | $19.05 (-2.31%) | $19.50 | $19.00 | 21,600 | $1.12 B |
| 12/20/2024 | $19.53 | $19.44 (-0.46%) | $19.66 | $19.00 | 15,000 | $1.14 B |
| 12/19/2024 | $19.95 | $19.00 (-4.76%) | $20.08 | $19.00 | 15,900 | $1.12 B |
| 12/18/2024 | $19.98 | $19.68 (-1.5%) | $20.00 | $19.57 | 16,800 | $1.16 B |
| 12/17/2024 | $20.62 | $19.95 (-3.25%) | $20.64 | $19.47 | 13,548 | $1.17 B |
| 12/16/2024 | $21.50 | $20.65 (-3.95%) | $21.50 | $20.30 | 19,320 | $1.22 B |
| 12/13/2024 | $21.74 | $21.10 (-2.94%) | $21.98 | $20.81 | 22,317 | $1.24 B |
| 12/12/2024 | $22.03 | $21.86 (-0.77%) | $22.21 | $21.70 | 18,200 | $1.29 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.
