Sachem Capital Corp. (SACH)
NYSEAMERICAN: SACH · Real-Time Price · USD
1.270
-0.010 (-0.78%)
At close: Sep 11, 2025, 4:00 PM EDT
1.260
-0.010 (-0.79%)
After-hours: Sep 11, 2025, 4:00 PM EDT
Sachem Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.27 | 1.30 | 1.26 | 1.26 | - | -1.56% | 175,112 |
| Sep 10, 2025 | 1.31 | 1.33 | 1.27 | 1.28 | 1.28 | -2.29% | 367,912 |
| Sep 9, 2025 | 1.29 | 1.35 | 1.28 | 1.31 | 1.31 | 2.34% | 386,138 |
| Sep 8, 2025 | 1.26 | 1.35 | 1.25 | 1.28 | 1.28 | 1.59% | 789,215 |
| Sep 5, 2025 | 1.24 | 1.28 | 1.22 | 1.26 | 1.26 | 1.61% | 378,170 |
| Sep 4, 2025 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -2.36% | 438,317 |
| Sep 3, 2025 | 1.22 | 1.27 | 1.21 | 1.27 | 1.27 | 3.25% | 148,158 |
| Sep 2, 2025 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | -0.81% | 168,738 |
| Aug 29, 2025 | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | -1.59% | 193,272 |
| Aug 28, 2025 | 1.23 | 1.27 | 1.21 | 1.26 | 1.26 | 3.28% | 255,912 |
| Aug 27, 2025 | 1.22 | 1.25 | 1.16 | 1.22 | 1.22 | -0.81% | 125,680 |
| Aug 26, 2025 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 1.65% | 102,414 |
| Aug 25, 2025 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -2.42% | 121,699 |
| Aug 22, 2025 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 5.98% | 221,618 |
| Aug 21, 2025 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 1.74% | 105,197 |
| Aug 20, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | - | 89,417 |
| Aug 19, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | - | 128,575 |
| Aug 18, 2025 | 1.13 | 1.18 | 1.12 | 1.15 | 1.15 | 1.77% | 233,074 |
| Aug 15, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | - | 79,002 |
| Aug 14, 2025 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | 0.89% | 165,067 |
| Aug 13, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | 0.90% | 151,491 |
| Aug 12, 2025 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | - | 122,098 |
| Aug 11, 2025 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -1.77% | 192,487 |
| Aug 8, 2025 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | -2.59% | 144,697 |
| Aug 7, 2025 | 1.18 | 1.19 | 1.10 | 1.16 | 1.16 | - | 151,172 |
| Aug 6, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 55,231 |
| Aug 5, 2025 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | 2.59% | 239,880 |
| Aug 4, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | - | 73,198 |
| Aug 1, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | - | 63,729 |
| Jul 31, 2025 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 80,116 |
| Jul 30, 2025 | 1.19 | 1.22 | 1.17 | 1.17 | 1.17 | -2.50% | 46,682 |
| 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 |