Sachem Capital Corp. (SACH)
NYSEAMERICAN: SACH · Real-Time Price · USD
1.023
+0.013 (1.28%)
Apr 1, 2026, 11:07 AM EDT - Market open
Sachem Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | - | 0.99% | 14,498 |
| Mar 31, 2026 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | - | 169,197 |
| Mar 30, 2026 | 1.00 | 1.07 | 0.96 | 1.01 | 1.01 | 3.21% | 384,412 |
| Mar 27, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 2.40% | 139,426 |
| Mar 26, 2026 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | 0.92% | 183,872 |
| Mar 25, 2026 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | 0.95% | 76,192 |
| Mar 24, 2026 | 0.95 | 0.99 | 0.94 | 0.94 | 0.94 | -3.04% | 85,598 |
| Mar 23, 2026 | 0.92 | 0.99 | 0.92 | 0.97 | 0.97 | -2.64% | 174,039 |
| Mar 20, 2026 | 0.94 | 1.00 | 0.90 | 0.99 | 0.99 | 5.70% | 855,426 |
| Mar 19, 2026 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -2.59% | 213,073 |
| Mar 18, 2026 | 0.98 | 1.01 | 0.96 | 0.97 | 0.97 | -1.52% | 95,017 |
| Mar 17, 2026 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | -0.01% | 145,765 |
| Mar 16, 2026 | 1.02 | 1.02 | 0.94 | 0.98 | 0.98 | -6.66% | 838,303 |
| Mar 13, 2026 | 1.09 | 1.10 | 1.04 | 1.05 | 1.05 | -3.67% | 318,645 |
| Mar 12, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.04 | -0.91% | 188,297 |
| Mar 11, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.05 | 0.92% | 188,991 |
| Mar 10, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.04 | 0.93% | 118,323 |
| Mar 9, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.03 | - | 185,325 |
| Mar 6, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.03 | - | 157,988 |
| Mar 5, 2026 | 1.06 | 1.12 | 1.05 | 1.08 | 1.03 | 1.89% | 328,845 |
| Mar 4, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.01 | 0.95% | 119,748 |
| Mar 3, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.00 | 1.94% | 195,945 |
| Mar 2, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 0.98 | 0.98% | 127,554 |
| Feb 27, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 0.97 | - | 90,710 |
| Feb 26, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 0.97 | - | 103,488 |
| Feb 25, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 0.97 | 0.99% | 97,026 |
| Feb 24, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.96 | 1.00% | 79,405 |
| Feb 23, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 0.95 | -0.99% | 80,572 |
| Feb 20, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 0.96 | - | 42,083 |
| Feb 19, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 0.96 | -0.98% | 74,169 |
| Feb 18, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 0.97 | 0.99% | 100,340 |
| Feb 17, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 0.96 | 1.00% | 108,578 |
| Feb 13, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 0.95 | - | 82,681 |
| Feb 12, 2026 | 1.02 | 1.05 | 0.99 | 1.00 | 0.95 | -2.91% | 338,307 |
| Feb 11, 2026 | 1.03 | 1.06 | 1.03 | 1.03 | 0.98 | - | 99,535 |
| Feb 10, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 0.98 | - | 69,808 |
| Feb 9, 2026 | 1.02 | 1.07 | 1.01 | 1.03 | 0.98 | 1.98% | 297,930 |
| Feb 6, 2026 | 1.02 | 1.07 | 1.01 | 1.01 | 0.96 | - | 322,769 |
| Feb 5, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 0.96 | -1.94% | 140,645 |
| Feb 4, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 0.98 | - | 57,600 |
| Feb 3, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 0.98 | -1.90% | 123,883 |
| Feb 2, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.00 | 0.96% | 82,222 |
| Jan 30, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 0.99 | -0.95% | 81,870 |
| Jan 29, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.00 | -0.94% | 99,083 |
| Jan 28, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.01 | - | 67,733 |
| Jan 27, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.01 | - | 95,602 |
| Jan 26, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.01 | 0.95% | 54,280 |
| Jan 23, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.00 | - | 128,455 |
| Jan 22, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.00 | - | 112,554 |
| Jan 21, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.00 | -0.94% | 119,875 |