Skip to main content
Sachem Capital Corp. (SACH)
NYSEAMERICAN: SACH · Real-Time Price · USD
1.020
-0.020 (-1.92%)
At close: Apr 28, 2026, 4:00 PM EDT
1.040
+0.020 (1.93%)
After-hours: Apr 28, 2026, 8:00 PM EDT

Sachem Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.051.051.021.021.02-1.92%257,265
Apr 27, 20261.041.061.041.041.04-0.95%83,259
Apr 24, 20261.041.071.041.051.05-0.94%187,164
Apr 23, 20261.071.081.041.061.060.95%154,281
Apr 22, 20261.051.081.051.051.05-0.94%120,260
Apr 21, 20261.051.071.051.061.060.95%60,144
Apr 20, 20261.051.061.041.051.05-0.94%70,875
Apr 17, 20261.051.061.031.061.06-101,307
Apr 16, 20261.041.071.041.061.06-56,552
Apr 15, 20261.051.061.031.061.062.91%102,694
Apr 14, 20261.011.061.011.031.030.98%98,100
Apr 13, 20261.041.061.011.021.02-2.86%163,941
Apr 10, 20261.031.061.031.051.050.96%79,746
Apr 9, 20261.011.071.011.041.04-104,264
Apr 8, 20261.071.081.041.041.04-106,055
Apr 7, 20261.061.071.041.041.04-0.95%139,000
Apr 6, 20261.041.071.031.051.051.94%157,574
Apr 2, 20261.001.031.001.031.031.98%44,664
Apr 1, 20261.011.031.011.011.01-39,670
Mar 31, 20261.011.041.011.011.01-169,197
Mar 30, 20261.001.070.961.011.013.21%384,412
Mar 27, 20260.960.990.960.980.982.40%139,426
Mar 26, 20260.960.970.940.960.960.92%183,872
Mar 25, 20260.950.970.940.950.950.95%76,192
Mar 24, 20260.950.990.940.940.94-3.04%85,598
Mar 23, 20260.920.990.920.970.97-2.64%174,039
Mar 20, 20260.941.000.900.990.995.70%855,426
Mar 19, 20260.980.980.930.940.94-2.59%213,073
Mar 18, 20260.981.010.960.970.97-1.52%95,017
Mar 17, 20260.981.010.980.980.98-0.01%145,765
Mar 16, 20261.021.020.940.980.98-6.66%838,303
Mar 13, 20261.091.101.041.051.05-3.67%318,645
Mar 12, 20261.081.101.081.091.04-0.91%188,297
Mar 11, 20261.101.111.081.101.050.92%188,991
Mar 10, 20261.071.101.071.091.040.93%118,323
Mar 9, 20261.081.101.071.081.03-185,325
Mar 6, 20261.081.101.071.081.03-157,988
Mar 5, 20261.061.121.051.081.031.89%328,845
Mar 4, 20261.051.071.041.061.010.95%119,748
Mar 3, 20261.031.051.031.051.001.94%195,945
Mar 2, 20261.021.041.021.030.980.98%127,554
Feb 27, 20261.021.031.021.020.97-90,710
Feb 26, 20261.021.031.011.020.97-103,488
Feb 25, 20261.001.021.001.020.970.99%97,026
Feb 24, 20261.021.021.011.010.961.00%79,405
Feb 23, 20261.021.021.001.000.95-0.99%80,572
Feb 20, 20261.021.021.001.010.96-42,083
Feb 19, 20261.001.031.001.010.96-0.98%74,169
Feb 18, 20261.011.031.011.020.970.99%100,340
Feb 17, 20261.001.031.001.010.961.00%108,578
Feb 13, 20261.021.031.001.000.95-82,681
Feb 12, 20261.021.050.991.000.95-2.91%338,307
Feb 11, 20261.031.061.031.030.98-99,535
Feb 10, 20261.051.061.031.030.98-69,808
Feb 9, 20261.021.071.011.030.981.98%297,930
Feb 6, 20261.021.071.011.010.96-322,769
Feb 5, 20261.021.041.011.010.96-1.94%140,645
Feb 4, 20261.031.051.021.030.98-57,600
Feb 3, 20261.051.051.021.030.98-1.90%123,883
Feb 2, 20261.041.051.041.051.000.96%82,222
Jan 30, 20261.041.051.041.040.99-0.95%81,870
Jan 29, 20261.051.061.041.051.00-0.94%99,083
Jan 28, 20261.061.071.051.061.01-67,733
Jan 27, 20261.071.071.051.061.01-95,602
Jan 26, 20261.051.061.051.061.010.95%54,280
Jan 23, 20261.061.061.041.051.00-128,455
Jan 22, 20261.051.071.041.051.00-112,554
Jan 21, 20261.051.081.051.051.00-0.94%119,875
Jan 20, 20261.071.081.051.061.01-72,779
Jan 16, 20261.071.091.061.061.01-0.93%119,414
Jan 15, 20261.071.091.061.071.020.94%123,950
Jan 14, 20261.051.071.041.061.010.95%85,891
Jan 13, 20261.041.051.031.051.001.94%61,277
Jan 12, 20261.031.051.031.030.98-1.90%125,548
Jan 9, 20261.041.051.031.051.000.96%73,280
Jan 8, 20261.041.051.021.040.99-150,279
Jan 7, 20261.041.061.021.040.991.96%97,559
Jan 6, 20261.081.081.021.020.97-4.67%125,821
Jan 5, 20261.061.071.041.071.022.88%167,630
Jan 2, 20261.031.061.031.040.99-188,586
Dec 31, 20251.051.081.031.040.99-0.95%208,629
Dec 30, 20251.041.131.031.051.001.94%414,656
Dec 29, 20251.011.031.001.030.983.51%326,351
Dec 26, 20251.001.031.001.000.95-0.05%133,959
Dec 24, 20251.021.020.991.000.95-1.43%105,303
Dec 23, 20251.011.041.001.010.96-0.98%166,159
Dec 22, 20251.041.051.011.020.97-1.92%193,001
Dec 19, 20251.011.041.011.040.992.97%211,650
Dec 18, 20251.021.041.001.010.96-394,916
Dec 17, 20251.031.061.011.010.96-0.98%270,154
Dec 16, 20251.061.091.021.020.97-5.56%418,393
Dec 15, 20251.131.131.061.081.03-6.09%245,989
Dec 12, 20251.191.221.151.151.05-4.96%546,118
Dec 11, 20251.141.211.121.211.108.04%632,003
Dec 10, 20251.121.151.111.121.02-0.88%233,183
Dec 9, 20251.131.161.101.131.030.89%265,249
Dec 8, 20251.101.131.101.121.022.75%113,614
Dec 5, 20251.051.141.051.090.993.81%471,698
Dec 4, 20251.041.071.041.050.960.96%150,641
Dec 3, 20251.051.071.001.040.95-386,713