Skip to main content
Sachem Capital Corp. (SACH)
NYSEAMERICAN: SACH · Real-Time Price · USD
1.075
-0.005 (-0.46%)
Mar 9, 2026, 1:49 PM EDT - Market open

Sachem Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.081.101.071.07--0.93%132,027
Mar 6, 20261.081.101.071.081.08-157,988
Mar 5, 20261.061.121.051.081.081.89%309,993
Mar 4, 20261.051.071.041.061.060.95%119,132
Mar 3, 20261.031.051.031.051.051.94%195,202
Mar 2, 20261.021.041.021.031.030.98%127,368
Feb 27, 20261.021.031.021.021.02-87,488
Feb 26, 20261.021.031.011.021.02-103,376
Feb 25, 20261.001.021.001.021.020.99%96,942
Feb 24, 20261.021.021.011.011.011.00%79,395
Feb 23, 20261.021.021.001.001.00-0.99%80,291
Feb 20, 20261.021.021.001.011.01-42,083
Feb 19, 20261.001.031.001.011.01-0.98%73,974
Feb 18, 20261.011.031.011.021.020.99%100,329
Feb 17, 20261.001.031.001.011.011.00%107,385
Feb 13, 20261.021.031.001.001.00-82,676
Feb 12, 20261.021.050.991.001.00-2.91%336,477
Feb 11, 20261.031.061.031.031.03-99,534
Feb 10, 20261.051.061.031.031.03-69,798
Feb 9, 20261.021.071.011.031.031.98%296,785
Feb 6, 20261.021.071.011.011.01-319,985
Feb 5, 20261.021.041.011.011.01-1.94%140,624
Feb 4, 20261.031.051.021.031.03-53,597
Feb 3, 20261.051.051.021.031.03-1.90%123,850
Feb 2, 20261.041.051.041.051.050.96%82,221
Jan 30, 20261.041.051.041.041.04-0.95%81,667
Jan 29, 20261.051.061.041.051.05-0.94%99,053
Jan 28, 20261.061.071.051.061.06-67,733
Jan 27, 20261.071.071.051.061.06-95,515
Jan 26, 20261.051.061.051.061.060.95%54,260
Jan 23, 20261.061.061.041.051.05-128,319
Jan 22, 20261.051.071.041.051.05-112,548
Jan 21, 20261.051.081.051.051.05-0.94%117,166
Jan 20, 20261.071.081.051.061.06-72,779
Jan 16, 20261.071.091.061.061.06-0.93%116,400
Jan 15, 20261.071.091.061.071.070.94%123,800
Jan 14, 20261.051.071.041.061.060.95%85,457
Jan 13, 20261.041.051.031.051.051.94%61,264
Jan 12, 20261.031.051.031.031.03-1.90%125,533
Jan 9, 20261.041.051.031.051.050.96%72,778
Jan 8, 20261.041.051.021.041.04-150,246
Jan 7, 20261.041.061.021.041.041.96%96,585
Jan 6, 20261.081.081.021.021.02-4.67%122,110
Jan 5, 20261.061.071.041.071.072.88%167,135
Jan 2, 20261.031.061.031.041.04-188,539
Dec 31, 20251.051.081.031.041.04-0.95%205,196
Dec 30, 20251.041.131.031.051.051.94%414,632
Dec 29, 20251.011.031.001.031.033.51%325,766
Dec 26, 20251.001.031.001.001.00-0.05%133,949
Dec 24, 20251.021.020.991.001.00-1.43%105,244
Dec 23, 20251.011.041.001.011.01-0.98%166,153
Dec 22, 20251.041.051.011.021.02-1.92%189,791
Dec 19, 20251.011.041.011.041.042.97%211,544
Dec 18, 20251.021.041.001.011.01-394,916
Dec 17, 20251.031.061.011.011.01-0.98%270,154
Dec 16, 20251.061.091.021.021.02-5.56%418,393
Dec 15, 20251.131.131.061.081.08-6.09%245,989
Dec 12, 20251.191.221.151.151.10-4.96%546,118
Dec 11, 20251.141.211.121.211.168.04%632,003
Dec 10, 20251.121.151.111.121.07-0.88%233,183
Dec 9, 20251.131.161.101.131.080.89%265,249
Dec 8, 20251.101.131.101.121.072.75%113,614
Dec 5, 20251.051.141.051.091.043.81%471,698
Dec 4, 20251.041.071.041.051.000.96%150,641
Dec 3, 20251.051.071.001.040.99-386,713
Dec 2, 20251.031.051.021.040.991.96%81,059
Dec 1, 20251.021.051.021.020.98-0.97%141,513
Nov 28, 20251.021.081.021.030.990.98%160,363
Nov 26, 20251.031.061.021.020.98-2.86%131,903
Nov 25, 20251.031.061.021.051.001.94%248,518
Nov 24, 20250.991.040.991.030.993.76%59,528
Nov 21, 20250.991.020.980.990.952.06%143,797
Nov 20, 20250.971.010.960.970.930.93%248,708
Nov 19, 20251.021.020.960.960.92-5.52%323,788
Nov 18, 20251.041.051.011.020.98-1.92%164,388
Nov 17, 20251.061.081.031.040.99-0.95%209,936
Nov 14, 20251.031.061.031.051.00-90,671
Nov 13, 20251.041.081.001.051.00-197,623
Nov 12, 20251.041.061.041.051.000.96%84,303
Nov 11, 20251.051.091.041.040.99-2.80%130,087
Nov 10, 20251.051.081.041.071.020.94%139,350
Nov 7, 20251.051.061.051.061.01-68,997
Nov 6, 20251.051.071.051.061.01-62,430
Nov 5, 20251.061.091.051.061.01-128,709
Nov 4, 20251.091.101.061.061.01-1.85%108,280
Nov 3, 20251.091.101.061.081.03-0.92%152,353
Oct 31, 20251.051.091.041.091.042.83%135,222
Oct 30, 20251.061.081.051.061.01-189,004
Oct 29, 20251.091.091.061.061.01-2.75%118,315
Oct 28, 20251.081.101.071.091.04-86,090
Oct 27, 20251.121.121.081.091.04-0.91%143,067
Oct 24, 20251.091.111.081.101.051.85%163,401
Oct 23, 20251.091.121.061.081.03-1.82%186,035
Oct 22, 20251.081.101.071.101.050.92%89,961
Oct 21, 20251.091.111.081.091.04-0.91%108,290
Oct 20, 20251.051.101.051.101.054.76%201,950
Oct 17, 20251.061.091.051.051.00-3.67%235,029
Oct 16, 20251.121.141.081.091.04-2.68%74,695
Oct 15, 20251.111.151.091.121.070.90%160,805
Oct 14, 20251.071.111.071.111.063.74%201,018