Sachem Capital Corp. (SACH)
NYSEAMERICAN: SACH · Real-Time Price · USD
1.050
-0.010 (-0.94%)
Jan 29, 2026, 4:00 PM EST - Market closed
Sachem Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 99,053 |
| Jan 28, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 67,733 |
| Jan 27, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | - | 95,515 |
| Jan 26, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 54,260 |
| Jan 23, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | - | 128,319 |
| Jan 22, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | - | 112,548 |
| Jan 21, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 117,166 |
| Jan 20, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | - | 72,779 |
| Jan 16, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | 116,400 |
| Jan 15, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | 0.94% | 123,800 |
| Jan 14, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 85,457 |
| Jan 13, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 61,264 |
| Jan 12, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 125,533 |
| Jan 9, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 72,778 |
| Jan 8, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | - | 150,246 |
| Jan 7, 2026 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | 1.96% | 96,585 |
| Jan 6, 2026 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | -4.67% | 122,110 |
| Jan 5, 2026 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 2.88% | 167,135 |
| Jan 2, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | - | 188,539 |
| Dec 31, 2025 | 1.05 | 1.08 | 1.03 | 1.04 | 1.04 | -0.95% | 205,196 |
| Dec 30, 2025 | 1.04 | 1.13 | 1.03 | 1.05 | 1.05 | 1.94% | 414,632 |
| Dec 29, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 3.51% | 325,766 |
| Dec 26, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -0.05% | 133,949 |
| Dec 24, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -1.43% | 105,244 |
| Dec 23, 2025 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 166,153 |
| Dec 22, 2025 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 189,791 |
| Dec 19, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 211,544 |
| Dec 18, 2025 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | - | 394,916 |
| Dec 17, 2025 | 1.03 | 1.06 | 1.01 | 1.01 | 1.01 | -0.98% | 270,154 |
| Dec 16, 2025 | 1.06 | 1.09 | 1.02 | 1.02 | 1.02 | -5.56% | 418,393 |
| Dec 15, 2025 | 1.13 | 1.13 | 1.06 | 1.08 | 1.08 | -6.09% | 245,989 |
| Dec 12, 2025 | 1.19 | 1.22 | 1.15 | 1.15 | 1.10 | -4.96% | 546,118 |
| Dec 11, 2025 | 1.14 | 1.21 | 1.12 | 1.21 | 1.16 | 8.04% | 632,003 |
| Dec 10, 2025 | 1.12 | 1.15 | 1.11 | 1.12 | 1.07 | -0.88% | 233,183 |
| Dec 9, 2025 | 1.13 | 1.16 | 1.10 | 1.13 | 1.08 | 0.89% | 265,249 |
| Dec 8, 2025 | 1.10 | 1.13 | 1.10 | 1.12 | 1.07 | 2.75% | 113,614 |
| Dec 5, 2025 | 1.05 | 1.14 | 1.05 | 1.09 | 1.04 | 3.81% | 471,698 |
| Dec 4, 2025 | 1.04 | 1.07 | 1.04 | 1.05 | 1.00 | 0.96% | 150,641 |
| Dec 3, 2025 | 1.05 | 1.07 | 1.00 | 1.04 | 0.99 | - | 386,713 |
| Dec 2, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 0.99 | 1.96% | 81,059 |
| Dec 1, 2025 | 1.02 | 1.05 | 1.02 | 1.02 | 0.98 | -0.97% | 141,513 |
| Nov 28, 2025 | 1.02 | 1.08 | 1.02 | 1.03 | 0.99 | 0.98% | 160,363 |
| Nov 26, 2025 | 1.03 | 1.06 | 1.02 | 1.02 | 0.98 | -2.86% | 131,903 |
| Nov 25, 2025 | 1.03 | 1.06 | 1.02 | 1.05 | 1.00 | 1.94% | 248,518 |
| Nov 24, 2025 | 0.99 | 1.04 | 0.99 | 1.03 | 0.99 | 3.76% | 59,528 |
| Nov 21, 2025 | 0.99 | 1.02 | 0.98 | 0.99 | 0.95 | 2.06% | 143,797 |
| Nov 20, 2025 | 0.97 | 1.01 | 0.96 | 0.97 | 0.93 | 0.93% | 248,708 |
| Nov 19, 2025 | 1.02 | 1.02 | 0.96 | 0.96 | 0.92 | -5.52% | 323,788 |
| Nov 18, 2025 | 1.04 | 1.05 | 1.01 | 1.02 | 0.98 | -1.92% | 164,388 |
| Nov 17, 2025 | 1.06 | 1.08 | 1.03 | 1.04 | 0.99 | -0.95% | 209,936 |