Skip to main content
Sachem Capital Corp. (SACH)
NYSEAMERICAN: SACH · Real-Time Price · USD
1.090
+0.040 (3.81%)
At close: Dec 5, 2025, 4:00 PM EST
1.095
+0.005 (0.46%)
After-hours: Dec 5, 2025, 8:00 PM EST

Sachem Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.051.141.051.091.093.81%471,698
Dec 4, 20251.041.071.041.051.050.96%147,967
Dec 3, 20251.051.071.001.041.04-386,613
Dec 2, 20251.031.051.021.041.041.96%80,233
Dec 1, 20251.021.051.021.021.02-0.97%141,448
Nov 28, 20251.021.081.021.031.030.98%159,196
Nov 26, 20251.031.061.021.021.02-2.86%131,195
Nov 25, 20251.031.061.021.051.051.94%248,410
Nov 24, 20250.991.040.991.031.033.76%58,750
Nov 21, 20250.991.020.980.990.992.06%143,767
Nov 20, 20250.971.010.960.970.970.93%241,752
Nov 19, 20251.021.020.960.960.96-5.52%323,788
Nov 18, 20251.041.051.011.021.02-1.92%164,388
Nov 17, 20251.061.081.031.041.04-0.95%209,936
Nov 14, 20251.031.061.031.051.05-90,671
Nov 13, 20251.041.081.001.051.05-197,623
Nov 12, 20251.041.061.041.051.050.96%84,303
Nov 11, 20251.051.091.041.041.04-2.80%130,087
Nov 10, 20251.051.081.041.071.070.94%139,350
Nov 7, 20251.051.061.051.061.06-68,997
Nov 6, 20251.051.071.051.061.06-62,430
Nov 5, 20251.061.091.051.061.06-128,709
Nov 4, 20251.091.101.061.061.06-1.85%108,280
Nov 3, 20251.091.101.061.081.08-0.92%152,353
Oct 31, 20251.051.091.041.091.092.83%135,222
Oct 30, 20251.061.081.051.061.06-189,004
Oct 29, 20251.091.091.061.061.06-2.75%118,315
Oct 28, 20251.081.101.071.091.09-86,090
Oct 27, 20251.121.121.081.091.09-0.91%143,067
Oct 24, 20251.091.111.081.101.101.85%163,401
Oct 23, 20251.091.121.061.081.08-1.82%186,035
Oct 22, 20251.081.101.071.101.100.92%89,961
Oct 21, 20251.091.111.081.091.09-0.91%108,290
Oct 20, 20251.051.101.051.101.104.76%201,950
Oct 17, 20251.061.091.051.051.05-3.67%235,029
Oct 16, 20251.121.141.081.091.09-2.68%74,695
Oct 15, 20251.111.151.091.121.120.90%160,805
Oct 14, 20251.071.111.071.111.113.74%201,018
Oct 13, 20251.081.091.061.071.07-0.93%206,184
Oct 10, 20251.121.141.071.081.08-3.57%192,848
Oct 9, 20251.141.161.111.121.12-1.75%111,683
Oct 8, 20251.121.181.121.141.142.70%133,865
Oct 7, 20251.151.161.111.111.11-2.63%169,377
Oct 6, 20251.161.171.131.141.14-2.56%170,530
Oct 3, 20251.121.181.121.171.173.54%135,111
Oct 2, 20251.161.161.121.131.13-1.74%156,177
Oct 1, 20251.121.191.121.151.153.60%345,662
Sep 30, 20251.121.201.101.111.11-0.89%607,504
Sep 29, 20251.091.121.091.121.124.67%200,372
Sep 26, 20251.081.121.071.071.07-280,050
Sep 25, 20251.121.141.071.071.07-3.60%135,427
Sep 24, 20251.131.171.101.111.11-2.63%220,816
Sep 23, 20251.141.181.131.141.141.79%152,078
Sep 22, 20251.121.171.101.121.126.67%260,282
Sep 19, 20251.231.261.051.051.05-13.22%542,877
Sep 18, 20251.201.261.201.211.213.42%237,604
Sep 17, 20251.231.241.171.171.17-4.88%227,247
Sep 16, 20251.241.241.151.231.23-2.38%546,639
Sep 15, 20251.291.331.251.261.26-3.82%395,757
Sep 12, 20251.261.351.261.311.263.97%432,082
Sep 11, 20251.271.301.261.261.21-1.56%204,509
Sep 10, 20251.311.331.271.281.23-2.29%367,912
Sep 9, 20251.291.351.281.311.262.34%386,138
Sep 8, 20251.261.351.251.281.231.59%789,215
Sep 5, 20251.241.281.221.261.211.61%378,170
Sep 4, 20251.261.261.221.241.19-2.36%438,317
Sep 3, 20251.221.271.211.271.223.25%148,243
Sep 2, 20251.231.251.201.231.18-0.81%168,738
Aug 29, 20251.261.281.231.241.19-1.59%193,272
Aug 28, 20251.231.271.211.261.213.28%255,912
Aug 27, 20251.221.251.161.221.17-0.81%125,680
Aug 26, 20251.211.251.211.231.181.65%102,414
Aug 25, 20251.221.251.211.211.16-2.42%121,699
Aug 22, 20251.181.241.181.241.195.98%221,618
Aug 21, 20251.161.191.151.171.131.74%105,197
Aug 20, 20251.151.171.151.151.11-89,417
Aug 19, 20251.171.181.151.151.11-128,575
Aug 18, 20251.131.181.121.151.111.77%233,074
Aug 15, 20251.131.151.121.131.09-79,002
Aug 14, 20251.121.151.121.131.090.89%165,067
Aug 13, 20251.121.141.121.121.080.90%151,491
Aug 12, 20251.111.131.101.111.07-122,098
Aug 11, 20251.141.151.101.111.07-1.77%192,487
Aug 8, 20251.151.161.111.131.09-2.59%144,697
Aug 7, 20251.181.191.101.161.12-151,172
Aug 6, 20251.191.191.161.161.12-2.52%55,231
Aug 5, 20251.161.211.161.191.142.59%239,880
Aug 4, 20251.161.181.161.161.12-73,198
Aug 1, 20251.161.181.151.161.12-63,729
Jul 31, 20251.181.191.161.161.12-0.85%80,116
Jul 30, 20251.191.221.171.171.13-2.50%46,682
Jul 29, 20251.201.211.161.201.15-117,251
Jul 28, 20251.211.241.201.201.15-2.44%75,376
Jul 25, 20251.241.241.181.231.18-1.60%101,669
Jul 24, 20251.231.251.221.251.20-105,084
Jul 23, 20251.211.261.201.251.205.04%151,340
Jul 22, 20251.171.211.171.191.141.71%156,648
Jul 21, 20251.161.201.161.171.132.63%102,376
Jul 18, 20251.211.221.141.141.10-5.79%222,356
Jul 17, 20251.241.241.211.211.16-0.82%175,229