Skip to main content
Sachem Capital Corp. (SACH)
NYSEAMERICAN: SACH · Real-Time Price · USD
1.645
-0.015 (-0.90%)
Nov 21, 2024, 2:04 PM EST - Market open

Sachem Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.641.671.501.661.660.61%708,647
Nov 19, 20241.501.671.501.651.6510.74%1,380,905
Nov 18, 20241.761.781.441.491.49-16.76%1,353,116
Nov 15, 20241.801.861.771.791.73-1.10%663,106
Nov 14, 20241.931.951.741.811.75-7.18%1,014,354
Nov 13, 20241.981.991.941.951.89-2.01%368,629
Nov 12, 20242.002.011.951.991.93-1.00%415,279
Nov 11, 20242.082.082.002.011.95-2.43%384,599
Nov 8, 20241.962.071.952.061.990.49%948,428
Nov 7, 20242.222.241.942.051.98-9.29%1,676,355
Nov 6, 20242.302.312.252.262.19-0.44%395,014
Nov 5, 20242.312.332.262.272.20-2.58%209,215
Nov 4, 20242.372.382.322.332.25-1.69%215,702
Nov 1, 20242.382.402.352.372.290.85%238,488
Oct 31, 20242.412.422.342.352.27-2.49%123,585
Oct 30, 20242.412.442.392.412.33-96,878
Oct 29, 20242.432.462.392.412.33-0.41%382,952
Oct 28, 20242.392.432.382.422.341.26%155,266
Oct 25, 20242.402.422.382.392.310.42%147,802
Oct 24, 20242.312.412.312.382.302.59%204,243
Oct 23, 20242.302.332.282.322.25-0.43%169,687
Oct 22, 20242.372.372.322.332.25-0.85%218,559
Oct 21, 20242.402.412.302.352.27-2.89%306,928
Oct 18, 20242.462.482.422.422.34-2.02%148,812
Oct 17, 20242.502.512.442.472.39-0.80%189,291
Oct 16, 20242.502.552.472.492.410.40%210,157
Oct 15, 20242.542.542.452.482.40-1.59%236,506
Oct 14, 20242.492.542.472.522.441.61%215,552
Oct 11, 20242.442.512.422.482.402.06%193,519
Oct 10, 20242.442.502.412.432.35-0.41%195,239
Oct 9, 20242.452.462.412.442.36-202,648
Oct 8, 20242.402.462.392.442.361.24%267,760
Oct 7, 20242.422.452.382.412.33-0.82%229,008
Oct 4, 20242.442.472.432.432.35-0.41%118,173
Oct 3, 20242.422.452.412.442.36-0.41%80,546
Oct 2, 20242.452.482.432.452.37-124,792
Oct 1, 20242.502.522.432.452.37-2.78%339,818
Sep 30, 20242.562.562.482.522.44-1.18%202,845
Sep 27, 20242.642.642.402.552.47-3.04%437,382
Sep 26, 20242.582.642.562.632.551.94%195,212
Sep 25, 20242.622.642.542.582.50-1.53%362,768
Sep 24, 20242.652.662.622.622.54-1.13%318,038
Sep 23, 20242.652.652.602.652.560.76%269,390
Sep 20, 20242.702.702.602.632.55-2.59%269,870
Sep 19, 20242.652.702.622.702.613.85%285,862
Sep 18, 20242.602.702.602.602.52-0.76%264,502
Sep 17, 20242.582.662.572.622.541.95%299,198
Sep 16, 20242.542.572.532.572.490.78%240,869
Sep 13, 20242.602.612.542.552.47-2.30%177,262
Sep 12, 20242.482.612.482.612.535.24%303,329
Sep 11, 20242.452.492.422.482.400.81%324,050
Sep 10, 20242.412.472.392.462.382.07%195,776
Sep 9, 20242.452.452.402.412.33-2.03%158,002
Sep 6, 20242.422.472.402.462.381.23%189,080
Sep 5, 20242.372.442.372.432.353.40%106,410
Sep 4, 20242.352.382.342.352.27-1.26%221,617
Sep 3, 20242.422.452.382.382.30-2.86%217,211
Aug 30, 20242.452.462.422.452.370.82%91,446
Aug 29, 20242.452.482.432.432.35-1.22%140,824
Aug 28, 20242.452.462.422.462.381.23%126,644
Aug 27, 20242.472.502.422.432.35-1.62%367,370
Aug 26, 20242.422.482.412.472.392.49%303,282
Aug 23, 20242.322.422.322.412.334.33%237,916
Aug 22, 20242.322.362.302.312.240.43%224,355
Aug 21, 20242.252.322.252.302.232.22%219,889
Aug 20, 20242.292.302.252.252.18-2.60%299,572
Aug 19, 20242.332.352.282.312.24-286,752
Aug 16, 20242.272.342.272.312.240.43%284,938
Aug 15, 20242.262.352.262.302.232.22%370,325
Aug 14, 20242.252.312.222.252.18-3.85%482,275
Aug 13, 20242.332.342.302.342.262.18%310,761
Aug 12, 20242.312.362.262.292.22-1.29%298,571
Aug 9, 20242.342.382.312.322.25-1.28%283,654
Aug 8, 20242.452.452.352.352.27-2.08%336,589
Aug 7, 20242.452.492.402.402.32-1.23%247,438
Aug 6, 20242.412.502.362.432.352.97%449,809
Aug 5, 20242.322.392.242.362.28-2.88%450,652
Aug 2, 20242.382.452.342.432.35-484,044
Aug 1, 20242.542.562.402.432.35-3.57%470,393
Jul 31, 20242.562.572.512.522.44-1.56%254,796
Jul 30, 20242.582.592.542.562.48-0.78%227,397
Jul 29, 20242.652.682.562.582.50-5.49%490,896
Jul 26, 20242.652.752.622.732.563.41%528,854
Jul 25, 20242.662.682.612.642.48-0.38%257,001
Jul 24, 20242.712.732.612.652.49-1.49%388,380
Jul 23, 20242.732.742.662.692.52-1.47%272,938
Jul 22, 20242.612.732.612.732.564.60%372,673
Jul 19, 20242.822.822.552.612.45-9.06%1,202,876
Jul 18, 20243.013.032.862.872.69-4.33%357,930
Jul 17, 20242.993.072.973.002.821.35%296,330
Jul 16, 20242.853.042.852.962.783.86%661,802
Jul 15, 20242.822.872.822.852.681.42%454,929
Jul 12, 20242.782.852.772.812.642.55%351,810
Jul 11, 20242.672.772.662.742.573.40%437,433
Jul 10, 20242.602.652.582.652.493.11%311,902
Jul 9, 20242.542.592.512.572.411.58%255,310
Jul 8, 20242.522.552.502.532.37-0.78%228,339
Jul 5, 20242.482.552.462.552.393.66%434,928
Jul 3, 20242.502.522.432.462.31-1.60%304,213
Jul 2, 20242.542.562.502.502.35-2.34%338,706