Sachem Capital Corp. (SACH)
NYSEAMERICAN: SACH · Real-Time Price · USD
0.9500
+0.0150 (1.60%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Sachem Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.93 | 0.95 | 0.91 | 0.95 | 0.95 | 1.60% | 197,211 |
| Jun 25, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 0.52% | 115,159 |
| Jun 24, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.18% | 120,066 |
| Jun 23, 2026 | 0.94 | 0.98 | 0.94 | 0.94 | 0.94 | 1.48% | 97,478 |
| Jun 22, 2026 | 0.91 | 0.97 | 0.91 | 0.93 | 0.93 | 0.83% | 217,297 |
| Jun 18, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.26% | 326,082 |
| Jun 17, 2026 | 0.97 | 0.98 | 0.94 | 0.94 | 0.94 | -3.41% | 232,617 |
| Jun 16, 2026 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -1.57% | 290,132 |
| Jun 15, 2026 | 1.04 | 1.05 | 0.99 | 0.99 | 0.99 | -3.88% | 282,926 |
| Jun 12, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.03 | 2.97% | 204,040 |
| Jun 11, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.00 | - | 172,651 |
| Jun 10, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | 1.00 | 1.00% | 226,014 |
| Jun 9, 2026 | 1.01 | 1.03 | 0.97 | 1.00 | 0.99 | -1.96% | 364,690 |
| Jun 8, 2026 | 1.02 | 1.05 | 1.00 | 1.02 | 1.01 | - | 447,062 |
| Jun 5, 2026 | 1.10 | 1.11 | 1.02 | 1.02 | 1.01 | -15.00% | 1,262,215 |
| Jun 4, 2026 | 1.17 | 1.22 | 1.17 | 1.20 | 1.19 | 0.84% | 125,079 |
| Jun 3, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.18 | -0.83% | 172,748 |
| Jun 2, 2026 | 1.23 | 1.24 | 1.20 | 1.20 | 1.19 | -4.00% | 116,270 |
| Jun 1, 2026 | 1.20 | 1.25 | 1.19 | 1.25 | 1.24 | 4.17% | 184,752 |
| May 29, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.19 | 0.84% | 118,744 |
| May 28, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.18 | 1.71% | 110,993 |
| May 27, 2026 | 1.19 | 1.24 | 1.17 | 1.17 | 1.16 | -2.50% | 209,630 |
| May 26, 2026 | 1.25 | 1.26 | 1.19 | 1.20 | 1.19 | -1.64% | 329,707 |
| May 22, 2026 | 1.35 | 1.35 | 1.21 | 1.22 | 1.21 | -9.63% | 456,694 |
| May 21, 2026 | 1.22 | 1.35 | 1.22 | 1.35 | 1.34 | 11.57% | 258,059 |
| May 20, 2026 | 1.18 | 1.31 | 1.18 | 1.21 | 1.20 | 0.83% | 537,375 |
| May 19, 2026 | 1.38 | 1.43 | 1.15 | 1.20 | 1.19 | -13.04% | 1,962,937 |
| May 18, 2026 | 1.12 | 1.45 | 1.08 | 1.38 | 1.37 | 33.98% | 15,283,738 |
| May 15, 2026 | 1.04 | 1.07 | 1.03 | 1.03 | 1.02 | -1.90% | 71,545 |
| May 14, 2026 | 1.06 | 1.08 | 1.03 | 1.05 | 1.04 | - | 179,288 |
| May 13, 2026 | 1.05 | 1.09 | 1.05 | 1.05 | 1.04 | - | 53,187 |
| May 12, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.04 | -1.87% | 83,184 |
| May 11, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.06 | -2.73% | 102,945 |
| May 8, 2026 | 1.10 | 1.10 | 1.05 | 1.10 | 1.09 | - | 149,041 |
| May 7, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.09 | 2.80% | 258,327 |
| May 6, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.06 | 0.94% | 202,417 |
| May 5, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.05 | 0.95% | 123,630 |
| May 4, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.04 | 1.94% | 172,545 |
| May 1, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.02 | 0.98% | 78,456 |
| Apr 30, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.01 | -1.92% | 113,043 |
| Apr 29, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.03 | 1.96% | 23,756 |
| Apr 28, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.01 | -1.92% | 257,616 |
| Apr 27, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.03 | -0.95% | 84,335 |
| Apr 24, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.04 | -0.94% | 188,049 |
| Apr 23, 2026 | 1.07 | 1.08 | 1.04 | 1.06 | 1.05 | 0.95% | 154,427 |
| Apr 22, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.04 | -0.94% | 121,268 |
| Apr 21, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.05 | 0.95% | 60,146 |
| Apr 20, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.04 | -0.94% | 71,145 |
| Apr 17, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.05 | - | 101,307 |
| Apr 16, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.05 | - | 56,612 |