Sachem Capital Corp. (SACH)
NYSEAMERICAN: SACH · Real-Time Price · USD
1.140
-0.030 (-2.56%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Sachem Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -2.56% | 169,788 |
| Oct 3, 2025 | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | 3.54% | 135,111 |
| Oct 2, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 156,177 |
| Oct 1, 2025 | 1.12 | 1.19 | 1.12 | 1.15 | 1.15 | 3.60% | 345,662 |
| Sep 30, 2025 | 1.12 | 1.20 | 1.10 | 1.11 | 1.11 | -0.89% | 607,504 |
| Sep 29, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 4.67% | 200,372 |
| Sep 26, 2025 | 1.08 | 1.12 | 1.07 | 1.07 | 1.07 | - | 280,050 |
| Sep 25, 2025 | 1.12 | 1.14 | 1.07 | 1.07 | 1.07 | -3.60% | 135,427 |
| Sep 24, 2025 | 1.13 | 1.17 | 1.10 | 1.11 | 1.11 | -2.63% | 220,816 |
| Sep 23, 2025 | 1.14 | 1.18 | 1.13 | 1.14 | 1.14 | 1.79% | 152,078 |
| Sep 22, 2025 | 1.12 | 1.17 | 1.10 | 1.12 | 1.12 | 6.67% | 260,282 |
| Sep 19, 2025 | 1.23 | 1.26 | 1.05 | 1.05 | 1.05 | -13.22% | 542,877 |
| Sep 18, 2025 | 1.20 | 1.26 | 1.20 | 1.21 | 1.21 | 3.42% | 237,604 |
| Sep 17, 2025 | 1.23 | 1.24 | 1.17 | 1.17 | 1.17 | -4.88% | 227,247 |
| Sep 16, 2025 | 1.24 | 1.24 | 1.15 | 1.23 | 1.23 | -2.38% | 546,639 |
| Sep 15, 2025 | 1.29 | 1.33 | 1.25 | 1.26 | 1.26 | -3.82% | 395,757 |
| Sep 12, 2025 | 1.26 | 1.35 | 1.26 | 1.31 | 1.26 | 3.97% | 432,082 |
| Sep 11, 2025 | 1.27 | 1.30 | 1.26 | 1.26 | 1.21 | -1.56% | 204,509 |
| Sep 10, 2025 | 1.31 | 1.33 | 1.27 | 1.28 | 1.23 | -2.29% | 367,912 |
| Sep 9, 2025 | 1.29 | 1.35 | 1.28 | 1.31 | 1.26 | 2.34% | 386,138 |
| Sep 8, 2025 | 1.26 | 1.35 | 1.25 | 1.28 | 1.23 | 1.59% | 789,215 |
| Sep 5, 2025 | 1.24 | 1.28 | 1.22 | 1.26 | 1.21 | 1.61% | 378,170 |
| Sep 4, 2025 | 1.26 | 1.26 | 1.22 | 1.24 | 1.19 | -2.36% | 438,317 |
| Sep 3, 2025 | 1.22 | 1.27 | 1.21 | 1.27 | 1.22 | 3.25% | 148,158 |
| Sep 2, 2025 | 1.23 | 1.25 | 1.20 | 1.23 | 1.18 | -0.81% | 168,738 |
| Aug 29, 2025 | 1.26 | 1.28 | 1.23 | 1.24 | 1.19 | -1.59% | 193,272 |
| Aug 28, 2025 | 1.23 | 1.27 | 1.21 | 1.26 | 1.21 | 3.28% | 255,912 |
| Aug 27, 2025 | 1.22 | 1.25 | 1.16 | 1.22 | 1.17 | -0.81% | 125,680 |
| Aug 26, 2025 | 1.21 | 1.25 | 1.21 | 1.23 | 1.18 | 1.65% | 102,414 |
| Aug 25, 2025 | 1.22 | 1.25 | 1.21 | 1.21 | 1.16 | -2.42% | 121,699 |
| Aug 22, 2025 | 1.18 | 1.24 | 1.18 | 1.24 | 1.19 | 5.98% | 221,618 |
| Aug 21, 2025 | 1.16 | 1.19 | 1.15 | 1.17 | 1.13 | 1.74% | 105,197 |
| Aug 20, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.11 | - | 89,417 |
| Aug 19, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.11 | - | 128,575 |
| Aug 18, 2025 | 1.13 | 1.18 | 1.12 | 1.15 | 1.11 | 1.77% | 233,074 |
| Aug 15, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.09 | - | 79,002 |
| Aug 14, 2025 | 1.12 | 1.15 | 1.12 | 1.13 | 1.09 | 0.89% | 165,067 |
| Aug 13, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.08 | 0.90% | 151,491 |
| Aug 12, 2025 | 1.11 | 1.13 | 1.10 | 1.11 | 1.07 | - | 122,098 |
| Aug 11, 2025 | 1.14 | 1.15 | 1.10 | 1.11 | 1.07 | -1.77% | 192,487 |
| Aug 8, 2025 | 1.15 | 1.16 | 1.11 | 1.13 | 1.09 | -2.59% | 144,697 |
| Aug 7, 2025 | 1.18 | 1.19 | 1.10 | 1.16 | 1.12 | - | 151,172 |
| Aug 6, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.12 | -2.52% | 55,231 |
| Aug 5, 2025 | 1.16 | 1.21 | 1.16 | 1.19 | 1.15 | 2.59% | 239,880 |
| Aug 4, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.12 | - | 73,198 |
| Aug 1, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.12 | - | 63,729 |
| Jul 31, 2025 | 1.18 | 1.19 | 1.16 | 1.16 | 1.12 | -0.85% | 80,116 |
| Jul 30, 2025 | 1.19 | 1.22 | 1.17 | 1.17 | 1.13 | -2.50% | 46,682 |
| Jul 29, 2025 | 1.20 | 1.21 | 1.16 | 1.20 | 1.15 | - | 117,251 |
| Jul 28, 2025 | 1.21 | 1.24 | 1.20 | 1.20 | 1.15 | -2.44% | 75,376 |