Skip to main content
Sachem Capital Corp. (SACH)
NYSEAMERICAN: SACH · Real-Time Price · USD
2.410
-0.010 (-0.41%)
At close: Oct 29, 2024, 4:00 PM
2.420
+0.010 (0.41%)
After-hours: Oct 29, 2024, 6:57 PM EDT

Sachem Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20242.432.462.392.412.41-0.41%382,930
Oct 28, 20242.392.432.382.422.421.26%155,266
Oct 25, 20242.402.422.382.392.390.42%147,802
Oct 24, 20242.312.412.312.382.382.59%204,243
Oct 23, 20242.302.332.282.322.32-0.43%169,687
Oct 22, 20242.372.372.322.332.33-0.85%218,559
Oct 21, 20242.402.412.302.352.35-2.89%306,928
Oct 18, 20242.462.482.422.422.42-2.02%148,812
Oct 17, 20242.502.512.442.472.47-0.80%189,291
Oct 16, 20242.502.552.472.492.490.40%210,157
Oct 15, 20242.542.542.452.482.48-1.59%236,506
Oct 14, 20242.492.542.472.522.521.61%215,552
Oct 11, 20242.442.512.422.482.482.06%193,519
Oct 10, 20242.442.502.412.432.43-0.41%195,239
Oct 9, 20242.452.462.412.442.44-202,648
Oct 8, 20242.402.462.392.442.441.24%267,760
Oct 7, 20242.422.452.382.412.41-0.82%229,008
Oct 4, 20242.442.472.432.432.43-0.41%118,173
Oct 3, 20242.422.452.412.442.44-0.41%80,546
Oct 2, 20242.452.482.432.452.45-124,792
Oct 1, 20242.502.522.432.452.45-2.78%339,818
Sep 30, 20242.562.562.482.522.52-1.18%202,845
Sep 27, 20242.642.642.402.552.55-3.04%437,382
Sep 26, 20242.582.642.562.632.631.94%195,212
Sep 25, 20242.622.642.542.582.58-1.53%362,768
Sep 24, 20242.652.662.622.622.62-1.13%318,038
Sep 23, 20242.652.652.602.652.650.76%269,390
Sep 20, 20242.702.702.602.632.63-2.59%269,870
Sep 19, 20242.652.702.622.702.703.85%285,862
Sep 18, 20242.602.702.602.602.60-0.76%264,502
Sep 17, 20242.582.662.572.622.621.95%299,198
Sep 16, 20242.542.572.532.572.570.78%240,869
Sep 13, 20242.602.612.542.552.55-2.30%177,262
Sep 12, 20242.482.612.482.612.615.24%303,329
Sep 11, 20242.452.492.422.482.480.81%324,050
Sep 10, 20242.412.472.392.462.462.07%195,776
Sep 9, 20242.452.452.402.412.41-2.03%158,002
Sep 6, 20242.422.472.402.462.461.23%189,080
Sep 5, 20242.372.442.372.432.433.40%106,410
Sep 4, 20242.352.382.342.352.35-1.26%221,617
Sep 3, 20242.422.452.382.382.38-2.86%217,211
Aug 30, 20242.452.462.422.452.450.82%91,446
Aug 29, 20242.452.482.432.432.43-1.22%140,824
Aug 28, 20242.452.462.422.462.461.23%126,644
Aug 27, 20242.472.502.422.432.43-1.62%367,370
Aug 26, 20242.422.482.412.472.472.49%303,282
Aug 23, 20242.322.422.322.412.414.33%237,916
Aug 22, 20242.322.362.302.312.310.43%224,355
Aug 21, 20242.252.322.252.302.302.22%219,889
Aug 20, 20242.292.302.252.252.25-2.60%299,572
Aug 19, 20242.332.352.282.312.31-286,752
Aug 16, 20242.272.342.272.312.310.43%284,938
Aug 15, 20242.262.352.262.302.302.22%370,325
Aug 14, 20242.252.312.222.252.25-3.85%482,275
Aug 13, 20242.332.342.302.342.342.18%310,761
Aug 12, 20242.312.362.262.292.29-1.29%298,571
Aug 9, 20242.342.382.312.322.32-1.28%283,654
Aug 8, 20242.452.452.352.352.35-2.08%336,589
Aug 7, 20242.452.492.402.402.40-1.23%247,438
Aug 6, 20242.412.502.362.432.432.97%449,809
Aug 5, 20242.322.392.242.362.36-2.88%450,652
Aug 2, 20242.382.452.342.432.43-484,044
Aug 1, 20242.542.562.402.432.43-3.57%470,393
Jul 31, 20242.562.572.512.522.52-1.56%254,796
Jul 30, 20242.582.592.542.562.56-0.78%227,397
Jul 29, 20242.652.682.562.582.58-5.49%490,896
Jul 26, 20242.652.752.622.732.653.41%528,854
Jul 25, 20242.662.682.612.642.56-0.38%257,001
Jul 24, 20242.712.732.612.652.57-1.49%388,380
Jul 23, 20242.732.742.662.692.61-1.47%272,938
Jul 22, 20242.612.732.612.732.654.60%372,673
Jul 19, 20242.822.822.552.612.53-9.06%1,202,876
Jul 18, 20243.013.032.862.872.78-4.33%357,930
Jul 17, 20242.993.072.973.002.911.35%296,330
Jul 16, 20242.853.042.852.962.873.86%661,802
Jul 15, 20242.822.872.822.852.761.42%454,929
Jul 12, 20242.782.852.772.812.732.55%351,810
Jul 11, 20242.672.772.662.742.663.40%437,433
Jul 10, 20242.602.652.582.652.573.11%311,902
Jul 9, 20242.542.592.512.572.491.58%255,310
Jul 8, 20242.522.552.502.532.45-0.78%228,339
Jul 5, 20242.482.552.462.552.473.66%434,928
Jul 3, 20242.502.522.432.462.39-1.60%304,213
Jul 2, 20242.542.562.502.502.43-2.34%338,706
Jul 1, 20242.582.592.532.562.48-1.16%227,653
Jun 28, 20242.582.592.542.592.510.78%326,377
Jun 27, 20242.592.612.532.572.49-0.39%351,507
Jun 26, 20242.612.642.562.582.50-340,979
Jun 25, 20242.652.692.572.582.50-3.73%449,531
Jun 24, 20242.652.702.642.682.600.75%290,550
Jun 21, 20242.672.702.632.662.580.38%352,847
Jun 20, 20242.742.762.582.652.57-3.64%757,672
Jun 18, 20242.802.812.752.752.67-1.08%261,121
Jun 17, 20242.772.812.752.782.70-0.36%326,203
Jun 14, 20242.882.902.792.792.71-3.46%405,666
Jun 13, 20242.882.922.882.892.80-229,487
Jun 12, 20242.982.992.892.892.80-0.69%277,339
Jun 11, 20242.922.932.892.912.82-0.68%196,551
Jun 10, 20242.952.972.922.932.84-1.35%196,519
Jun 7, 20243.003.022.952.972.88-2.30%258,620