Sachem Capital Corp. (SACH)
NYSEAMERICAN: SACH · Real-Time Price · USD
1.170
-0.030 (-2.50%)
Jul 30, 2025, 4:00 PM - Market closed
Sachem Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 1.19 | 1.22 | 1.18 | 1.19 | - | -0.83% | 32,510 |
| Jul 29, 2025 | 1.20 | 1.21 | 1.16 | 1.20 | 1.20 | - | 117,251 |
| Jul 28, 2025 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | -2.44% | 75,376 |
| Jul 25, 2025 | 1.24 | 1.24 | 1.18 | 1.23 | 1.23 | -1.60% | 101,669 |
| Jul 24, 2025 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | - | 105,084 |
| Jul 23, 2025 | 1.21 | 1.26 | 1.20 | 1.25 | 1.25 | 5.04% | 151,340 |
| Jul 22, 2025 | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | 1.71% | 156,648 |
| Jul 21, 2025 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | 2.63% | 102,376 |
| Jul 18, 2025 | 1.21 | 1.22 | 1.14 | 1.14 | 1.14 | -5.79% | 222,356 |
| Jul 17, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 175,229 |
| Jul 16, 2025 | 1.23 | 1.25 | 1.19 | 1.22 | 1.22 | -1.61% | 113,054 |
| Jul 15, 2025 | 1.24 | 1.27 | 1.22 | 1.24 | 1.24 | - | 125,619 |
| Jul 14, 2025 | 1.29 | 1.29 | 1.22 | 1.24 | 1.24 | -3.88% | 128,373 |
| Jul 11, 2025 | 1.30 | 1.30 | 1.24 | 1.29 | 1.29 | - | 116,719 |
| Jul 10, 2025 | 1.30 | 1.35 | 1.28 | 1.29 | 1.29 | -0.77% | 245,031 |
| Jul 9, 2025 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | 1.56% | 243,938 |
| Jul 8, 2025 | 1.17 | 1.28 | 1.17 | 1.28 | 1.28 | 11.30% | 657,071 |
| Jul 7, 2025 | 1.21 | 1.22 | 1.15 | 1.15 | 1.15 | -6.50% | 141,098 |
| Jul 3, 2025 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 3.36% | 151,953 |
| Jul 2, 2025 | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | 4.39% | 105,258 |
| Jul 1, 2025 | 1.18 | 1.21 | 1.14 | 1.14 | 1.14 | -5.00% | 250,209 |
| Jun 30, 2025 | 1.21 | 1.23 | 1.16 | 1.20 | 1.20 | 1.69% | 471,761 |
| Jun 27, 2025 | 1.10 | 1.20 | 1.10 | 1.18 | 1.18 | 7.27% | 225,115 |
| Jun 26, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 82,185 |
| Jun 25, 2025 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 56,206 |
| Jun 24, 2025 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | 1.85% | 122,457 |
| Jun 23, 2025 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 173,337 |
| Jun 20, 2025 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 78,013 |
| Jun 18, 2025 | 1.09 | 1.11 | 1.03 | 1.10 | 1.10 | 4.76% | 156,386 |
| Jun 17, 2025 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | -3.67% | 228,777 |
| Jun 16, 2025 | 1.19 | 1.19 | 1.09 | 1.09 | 1.09 | -11.38% | 365,762 |
| Jun 13, 2025 | 1.19 | 1.25 | 1.17 | 1.23 | 1.18 | 3.36% | 547,413 |
| Jun 12, 2025 | 1.18 | 1.20 | 1.14 | 1.19 | 1.14 | 0.85% | 320,073 |
| Jun 11, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.13 | 0.85% | 169,584 |
| Jun 10, 2025 | 1.21 | 1.21 | 1.15 | 1.17 | 1.12 | -2.50% | 266,286 |
| Jun 9, 2025 | 1.13 | 1.22 | 1.13 | 1.20 | 1.15 | 8.11% | 413,942 |
| Jun 6, 2025 | 1.13 | 1.15 | 1.11 | 1.11 | 1.06 | -1.77% | 149,797 |
| Jun 5, 2025 | 1.00 | 1.15 | 1.00 | 1.13 | 1.08 | 13.89% | 529,778 |
| Jun 4, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.95 | 1.07% | 124,771 |
| Jun 3, 2025 | 0.99 | 1.00 | 0.96 | 0.98 | 0.94 | -0.65% | 169,173 |
| Jun 2, 2025 | 0.98 | 1.01 | 0.98 | 0.99 | 0.94 | 0.13% | 222,616 |
| May 30, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.94 | 1.75% | 120,498 |
| May 29, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.93 | -0.10% | 59,347 |
| May 28, 2025 | 0.97 | 0.98 | 0.94 | 0.97 | 0.93 | 1.61% | 152,501 |
| May 27, 2025 | 0.90 | 0.96 | 0.90 | 0.96 | 0.91 | 3.85% | 152,470 |
| May 23, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.88 | - | 44,434 |
| May 22, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.88 | 2.18% | 70,604 |
| May 21, 2025 | 0.92 | 0.95 | 0.90 | 0.90 | 0.86 | -2.86% | 141,431 |
| May 20, 2025 | 0.85 | 0.93 | 0.80 | 0.93 | 0.89 | 9.20% | 1,102,884 |
| May 19, 2025 | 0.90 | 0.91 | 0.83 | 0.85 | 0.81 | -6.73% | 815,247 |