Skip to main content
Sachem Capital Corp. (SACH)
NYSEAMERICAN: SACH · Real-Time Price · USD
1.090
+0.030 (2.83%)
Feb 21, 2025, 4:00 PM EST - Market closed

Sachem Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.061.101.051.061.06-542,187
Feb 19, 20251.081.091.061.061.06-0.93%262,016
Feb 18, 20251.071.101.051.071.07-0.93%299,799
Feb 14, 20251.141.151.051.081.08-5.26%251,451
Feb 13, 20251.031.141.031.141.149.62%523,621
Feb 12, 20251.021.051.001.041.040.97%303,561
Feb 11, 20251.031.051.001.031.030.98%480,302
Feb 10, 20251.021.041.011.021.02-0.97%303,073
Feb 7, 20251.081.081.011.031.03-3.74%624,378
Feb 6, 20251.121.121.051.071.07-5.31%643,267
Feb 5, 20251.181.181.101.131.13-5.04%724,584
Feb 4, 20251.171.191.141.191.192.59%446,154
Feb 3, 20251.191.201.151.161.16-4.13%339,093
Jan 31, 20251.181.231.181.211.213.42%281,750
Jan 30, 20251.211.221.171.171.17-3.31%366,969
Jan 29, 20251.221.251.201.211.21-0.82%219,326
Jan 28, 20251.271.271.221.221.22-3.94%264,808
Jan 27, 20251.211.281.211.271.271.60%306,584
Jan 24, 20251.231.271.211.251.251.63%499,967
Jan 23, 20251.231.261.221.231.23-129,077
Jan 22, 20251.241.271.221.231.23-277,579
Jan 21, 20251.281.301.231.231.23-3.15%336,950
Jan 17, 20251.221.281.221.271.275.83%205,988
Jan 16, 20251.281.291.201.201.20-5.51%544,476
Jan 15, 20251.221.301.211.271.274.10%759,626
Jan 14, 20251.131.251.131.221.227.96%495,799
Jan 13, 20251.161.171.111.131.13-4.24%462,487
Jan 10, 20251.141.181.111.181.185.36%514,804
Jan 8, 20251.191.191.121.121.12-5.08%600,608
Jan 7, 20251.231.251.171.181.18-3.28%297,881
Jan 6, 20251.281.301.211.221.22-4.69%375,510
Jan 3, 20251.251.311.221.281.281.59%653,676
Jan 2, 20251.361.401.251.261.26-6.67%593,599
Dec 31, 20241.201.371.201.351.3512.50%685,703
Dec 30, 20241.211.241.181.201.20-3.23%819,662
Dec 27, 20241.271.291.211.241.24-3.88%450,736
Dec 26, 20241.181.301.181.291.298.40%876,208
Dec 24, 20241.211.221.191.191.19-3.25%234,446
Dec 23, 20241.201.241.171.231.231.65%400,052
Dec 20, 20241.171.241.151.211.213.42%790,539
Dec 19, 20241.181.201.161.171.17-435,791
Dec 18, 20241.241.241.161.171.17-5.65%940,793
Dec 17, 20241.261.271.211.241.24-2.36%987,045
Dec 16, 20241.301.311.221.271.27-3.05%780,465
Dec 13, 20241.381.381.251.311.31-5.07%701,482
Dec 12, 20241.361.381.331.381.381.47%441,968
Dec 11, 20241.421.421.351.361.36-4.23%330,664
Dec 10, 20241.431.461.401.421.42-0.70%248,994
Dec 9, 20241.401.481.401.431.432.88%484,375
Dec 6, 20241.381.401.371.391.391.46%443,137
Dec 5, 20241.401.421.351.371.37-2.14%345,156
Dec 4, 20241.381.431.371.401.402.19%345,651
Dec 3, 20241.501.541.371.371.37-7.43%583,135
Dec 2, 20241.561.571.481.481.48-6.33%1,010,926
Nov 29, 20241.521.601.521.581.581.94%240,758
Nov 27, 20241.521.621.521.551.55-3.73%268,039
Nov 26, 20241.611.651.531.611.611.26%362,136
Nov 25, 20241.571.651.541.591.59-458,907
Nov 22, 20241.601.641.591.591.59-263,910
Nov 21, 20241.701.761.581.591.59-4.22%500,595
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