Sachem Capital Corp. (SACH)
NYSEAMERICAN: SACH · Real-Time Price · USD
1.060
0.00 (0.00%)
Nov 7, 2025, 4:00 PM EST - Market closed
Sachem Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 68,898 |
| Nov 6, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | - | 62,430 |
| Nov 5, 2025 | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | - | 128,455 |
| Nov 4, 2025 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | -1.85% | 108,280 |
| Nov 3, 2025 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | -0.92% | 152,353 |
| Oct 31, 2025 | 1.05 | 1.09 | 1.04 | 1.09 | 1.09 | 2.83% | 135,222 |
| Oct 30, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | - | 189,004 |
| Oct 29, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 118,315 |
| Oct 28, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | - | 86,090 |
| Oct 27, 2025 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 143,067 |
| Oct 24, 2025 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 163,401 |
| Oct 23, 2025 | 1.09 | 1.12 | 1.06 | 1.08 | 1.08 | -1.82% | 186,035 |
| Oct 22, 2025 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 89,961 |
| Oct 21, 2025 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 108,290 |
| Oct 20, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 4.76% | 201,950 |
| Oct 17, 2025 | 1.06 | 1.09 | 1.05 | 1.05 | 1.05 | -3.67% | 235,029 |
| Oct 16, 2025 | 1.12 | 1.14 | 1.08 | 1.09 | 1.09 | -2.68% | 74,695 |
| Oct 15, 2025 | 1.11 | 1.15 | 1.09 | 1.12 | 1.12 | 0.90% | 160,805 |
| Oct 14, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 3.74% | 201,018 |
| Oct 13, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 206,184 |
| Oct 10, 2025 | 1.12 | 1.14 | 1.07 | 1.08 | 1.08 | -3.57% | 192,848 |
| Oct 9, 2025 | 1.14 | 1.16 | 1.11 | 1.12 | 1.12 | -1.75% | 111,683 |
| Oct 8, 2025 | 1.12 | 1.18 | 1.12 | 1.14 | 1.14 | 2.70% | 133,865 |
| Oct 7, 2025 | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -2.63% | 169,377 |
| Oct 6, 2025 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -2.56% | 170,530 |
| 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 |