Sachem Capital Corp. (SACH)
NYSEAMERICAN: SACH · Real-Time Price · USD
1.110
+0.070 (6.73%)
At close: Mar 28, 2025, 4:00 PM
1.140
+0.030 (2.70%)
After-hours: Mar 28, 2025, 7:52 PM EST
Sachem Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.05 | 1.15 | 1.05 | 1.11 | 1.11 | 6.73% | 424,138 |
| Mar 27, 2025 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -9.57% | 407,326 |
| Mar 26, 2025 | 1.15 | 1.19 | 1.13 | 1.15 | 1.15 | - | 256,292 |
| Mar 25, 2025 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | - | 247,174 |
| Mar 24, 2025 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 380,301 |
| Mar 21, 2025 | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | 2.65% | 165,675 |
| Mar 20, 2025 | 1.18 | 1.20 | 1.13 | 1.13 | 1.13 | -4.24% | 191,907 |
| Mar 19, 2025 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 179,571 |
| Mar 18, 2025 | 1.18 | 1.21 | 1.17 | 1.20 | 1.20 | 3.45% | 433,206 |
| Mar 17, 2025 | 1.25 | 1.26 | 1.16 | 1.16 | 1.16 | -9.38% | 377,418 |
| Mar 14, 2025 | 1.28 | 1.29 | 1.23 | 1.28 | 1.23 | 0.79% | 673,151 |
| Mar 13, 2025 | 1.24 | 1.29 | 1.21 | 1.27 | 1.22 | 4.10% | 643,658 |
| Mar 12, 2025 | 1.27 | 1.28 | 1.22 | 1.22 | 1.17 | -3.17% | 328,407 |
| Mar 11, 2025 | 1.20 | 1.28 | 1.19 | 1.26 | 1.21 | 5.88% | 478,662 |
| Mar 10, 2025 | 1.29 | 1.34 | 1.18 | 1.19 | 1.14 | -10.53% | 610,351 |
| Mar 7, 2025 | 1.15 | 1.33 | 1.15 | 1.33 | 1.28 | 16.67% | 786,975 |
| Mar 6, 2025 | 1.07 | 1.15 | 1.06 | 1.14 | 1.09 | 8.57% | 540,056 |
| Mar 5, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.01 | 1.94% | 84,716 |
| Mar 4, 2025 | 1.04 | 1.05 | 1.01 | 1.03 | 0.99 | - | 370,164 |
| Mar 3, 2025 | 1.11 | 1.11 | 1.03 | 1.03 | 0.99 | -8.04% | 341,213 |
| Feb 28, 2025 | 1.07 | 1.12 | 1.06 | 1.12 | 1.07 | 5.66% | 273,937 |
| Feb 27, 2025 | 1.07 | 1.07 | 1.04 | 1.06 | 1.02 | 0.95% | 125,247 |
| Feb 26, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.01 | - | 144,219 |
| Feb 25, 2025 | 1.06 | 1.08 | 1.05 | 1.05 | 1.01 | -2.78% | 135,517 |
| Feb 24, 2025 | 1.10 | 1.12 | 1.07 | 1.08 | 1.04 | -0.92% | 185,403 |
| Feb 21, 2025 | 1.09 | 1.11 | 1.07 | 1.09 | 1.05 | 2.83% | 218,898 |
| Feb 20, 2025 | 1.06 | 1.10 | 1.05 | 1.06 | 1.02 | - | 542,187 |
| Feb 19, 2025 | 1.08 | 1.09 | 1.06 | 1.06 | 1.02 | -0.93% | 262,016 |
| Feb 18, 2025 | 1.07 | 1.10 | 1.05 | 1.07 | 1.03 | -0.93% | 299,799 |
| Feb 14, 2025 | 1.14 | 1.15 | 1.05 | 1.08 | 1.04 | -5.26% | 251,451 |
| Feb 13, 2025 | 1.03 | 1.14 | 1.03 | 1.14 | 1.09 | 9.62% | 523,621 |
| Feb 12, 2025 | 1.02 | 1.05 | 1.00 | 1.04 | 1.00 | 0.97% | 303,561 |
| Feb 11, 2025 | 1.03 | 1.05 | 1.00 | 1.03 | 0.99 | 0.98% | 480,302 |
| Feb 10, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 0.98 | -0.97% | 303,073 |
| Feb 7, 2025 | 1.08 | 1.08 | 1.01 | 1.03 | 0.99 | -3.74% | 624,378 |
| Feb 6, 2025 | 1.12 | 1.12 | 1.05 | 1.07 | 1.03 | -5.31% | 643,267 |
| Feb 5, 2025 | 1.18 | 1.18 | 1.10 | 1.13 | 1.08 | -5.04% | 724,584 |
| Feb 4, 2025 | 1.17 | 1.19 | 1.14 | 1.19 | 1.14 | 2.59% | 446,154 |
| Feb 3, 2025 | 1.19 | 1.20 | 1.15 | 1.16 | 1.11 | -4.13% | 339,093 |
| Jan 31, 2025 | 1.18 | 1.23 | 1.18 | 1.21 | 1.16 | 3.42% | 281,750 |
| Jan 30, 2025 | 1.21 | 1.22 | 1.17 | 1.17 | 1.12 | -3.31% | 366,969 |
| Jan 29, 2025 | 1.22 | 1.25 | 1.20 | 1.21 | 1.16 | -0.82% | 219,326 |
| Jan 28, 2025 | 1.27 | 1.27 | 1.22 | 1.22 | 1.17 | -3.94% | 264,808 |
| Jan 27, 2025 | 1.21 | 1.28 | 1.21 | 1.27 | 1.22 | 1.60% | 306,584 |
| Jan 24, 2025 | 1.23 | 1.27 | 1.21 | 1.25 | 1.20 | 1.63% | 499,967 |
| Jan 23, 2025 | 1.23 | 1.26 | 1.22 | 1.23 | 1.18 | - | 129,077 |
| Jan 22, 2025 | 1.24 | 1.27 | 1.22 | 1.23 | 1.18 | - | 277,579 |
| Jan 21, 2025 | 1.28 | 1.30 | 1.23 | 1.23 | 1.18 | -3.15% | 336,950 |
| Jan 17, 2025 | 1.22 | 1.28 | 1.22 | 1.27 | 1.22 | 5.83% | 205,988 |
| Jan 16, 2025 | 1.28 | 1.29 | 1.20 | 1.20 | 1.15 | -5.51% | 544,476 |