Sachem Capital Corp. (SACH)
NYSEAMERICAN: SACH · Real-Time Price · USD
0.9868
+0.0170 (1.75%)
May 30, 2025, 4:00 PM - Market closed
Sachem Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 1.75% | 119,432 |
| May 29, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -0.10% | 59,347 |
| May 28, 2025 | 0.97 | 0.98 | 0.94 | 0.97 | 0.97 | 1.61% | 152,501 |
| May 27, 2025 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | 3.85% | 152,470 |
| May 23, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | - | 44,434 |
| May 22, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.18% | 70,604 |
| May 21, 2025 | 0.92 | 0.95 | 0.90 | 0.90 | 0.90 | -2.86% | 141,431 |
| May 20, 2025 | 0.85 | 0.93 | 0.80 | 0.93 | 0.93 | 9.20% | 1,102,884 |
| May 19, 2025 | 0.90 | 0.91 | 0.83 | 0.85 | 0.85 | -6.73% | 815,247 |
| May 16, 2025 | 0.96 | 0.97 | 0.91 | 0.91 | 0.91 | -3.41% | 663,571 |
| May 15, 2025 | 0.99 | 0.99 | 0.92 | 0.94 | 0.94 | -2.88% | 527,467 |
| May 14, 2025 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -2.73% | 144,236 |
| May 13, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.64% | 153,899 |
| May 12, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | 0.47% | 153,620 |
| May 9, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 1.82% | 166,355 |
| May 8, 2025 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -1.13% | 217,975 |
| May 7, 2025 | 0.98 | 1.01 | 0.97 | 0.97 | 0.97 | 0.76% | 210,810 |
| May 6, 2025 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -4.68% | 395,824 |
| May 5, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 263,858 |
| May 2, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 200,348 |
| May 1, 2025 | 1.02 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 159,300 |
| Apr 30, 2025 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | - | 223,584 |
| Apr 29, 2025 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 81,434 |
| Apr 28, 2025 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | 1.94% | 118,289 |
| Apr 25, 2025 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 230,869 |
| Apr 24, 2025 | 1.03 | 1.07 | 1.02 | 1.02 | 1.02 | - | 132,270 |
| Apr 23, 2025 | 1.04 | 1.07 | 1.02 | 1.02 | 1.02 | -0.97% | 142,951 |
| Apr 22, 2025 | 1.02 | 1.05 | 0.99 | 1.03 | 1.03 | 3.92% | 134,425 |
| Apr 21, 2025 | 1.01 | 1.04 | 0.98 | 0.99 | 0.99 | -0.76% | 133,260 |
| Apr 17, 2025 | 0.99 | 1.06 | 0.99 | 1.00 | 1.00 | -1.12% | 328,458 |
| Apr 16, 2025 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | - | 232,810 |
| Apr 15, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 290,887 |
| Apr 14, 2025 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | 0.97% | 190,774 |
| Apr 11, 2025 | 0.99 | 1.03 | 0.97 | 1.03 | 1.03 | 3.00% | 267,103 |
| Apr 10, 2025 | 1.08 | 1.13 | 0.98 | 1.00 | 1.00 | -7.41% | 444,961 |
| Apr 9, 2025 | 1.02 | 1.08 | 0.96 | 1.08 | 1.08 | 5.88% | 590,164 |
| Apr 8, 2025 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | - | 399,516 |
| Apr 7, 2025 | 1.02 | 1.05 | 0.96 | 1.02 | 1.02 | -1.92% | 913,727 |
| Apr 4, 2025 | 1.06 | 1.08 | 1.00 | 1.04 | 1.04 | -0.95% | 802,637 |
| Apr 3, 2025 | 1.08 | 1.15 | 1.03 | 1.05 | 1.05 | -5.41% | 735,698 |
| Apr 2, 2025 | 1.13 | 1.16 | 1.11 | 1.11 | 1.11 | -4.31% | 309,757 |
| Apr 1, 2025 | 1.18 | 1.18 | 1.11 | 1.16 | 1.16 | - | 393,891 |
| Mar 31, 2025 | 1.13 | 1.19 | 1.05 | 1.16 | 1.16 | 4.50% | 468,676 |
| Mar 28, 2025 | 1.05 | 1.15 | 1.05 | 1.11 | 1.11 | 6.73% | 424,138 |
| Mar 27, 2025 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -9.57% | 407,326 |
| Mar 26, 2025 | 1.15 | 1.19 | 1.13 | 1.15 | 1.15 | - | 256,292 |
| Mar 25, 2025 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | - | 247,174 |
| Mar 24, 2025 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 380,301 |
| Mar 21, 2025 | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | 2.65% | 165,675 |
| Mar 20, 2025 | 1.18 | 1.20 | 1.13 | 1.13 | 1.13 | -4.24% | 191,907 |