Sachem Capital Corp. (SACH)
NYSEAMERICAN: SACH · Real-Time Price · USD
1.090
+0.010 (0.93%)
Mar 10, 2026, 4:00 PM EDT - Market closed
Sachem Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 118,178 |
| Mar 9, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | - | 184,106 |
| Mar 6, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | - | 157,988 |
| Mar 5, 2026 | 1.06 | 1.12 | 1.05 | 1.08 | 1.08 | 1.89% | 309,993 |
| Mar 4, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 119,132 |
| Mar 3, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 195,202 |
| Mar 2, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 127,368 |
| Feb 27, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 87,488 |
| Feb 26, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 103,376 |
| Feb 25, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 96,942 |
| Feb 24, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 1.00% | 79,395 |
| Feb 23, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 80,291 |
| Feb 20, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 42,083 |
| Feb 19, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 73,974 |
| Feb 18, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 100,329 |
| Feb 17, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 107,385 |
| Feb 13, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | - | 82,676 |
| Feb 12, 2026 | 1.02 | 1.05 | 0.99 | 1.00 | 1.00 | -2.91% | 336,477 |
| Feb 11, 2026 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | - | 99,534 |
| Feb 10, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | - | 69,798 |
| Feb 9, 2026 | 1.02 | 1.07 | 1.01 | 1.03 | 1.03 | 1.98% | 296,785 |
| Feb 6, 2026 | 1.02 | 1.07 | 1.01 | 1.01 | 1.01 | - | 319,985 |
| Feb 5, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 140,624 |
| Feb 4, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | - | 53,597 |
| Feb 3, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 123,850 |
| Feb 2, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 82,221 |
| Jan 30, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 81,667 |
| Jan 29, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 99,053 |
| Jan 28, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 67,733 |
| Jan 27, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | - | 95,515 |
| Jan 26, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 54,260 |
| Jan 23, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | - | 128,319 |
| Jan 22, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | - | 112,548 |
| Jan 21, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 117,166 |
| Jan 20, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | - | 72,779 |
| Jan 16, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | 116,400 |
| Jan 15, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | 0.94% | 123,800 |
| Jan 14, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 85,457 |
| Jan 13, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 61,264 |
| Jan 12, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 125,533 |
| Jan 9, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 72,778 |
| Jan 8, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | - | 150,246 |
| Jan 7, 2026 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | 1.96% | 96,585 |
| Jan 6, 2026 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | -4.67% | 122,110 |
| Jan 5, 2026 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 2.88% | 167,135 |
| Jan 2, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | - | 188,539 |
| Dec 31, 2025 | 1.05 | 1.08 | 1.03 | 1.04 | 1.04 | -0.95% | 205,196 |
| Dec 30, 2025 | 1.04 | 1.13 | 1.03 | 1.05 | 1.05 | 1.94% | 414,632 |
| Dec 29, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 3.51% | 325,766 |
| Dec 26, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -0.05% | 133,949 |