Sachem Capital Corp. (SACH)
NYSEAMERICAN: SACH · Real-Time Price · USD
1.050
0.00 (0.01%)
May 15, 2026, 10:20 AM EDT - Market open
Sachem Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | - | 1.90% | 8,022 |
| May 14, 2026 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | - | 179,288 |
| May 13, 2026 | 1.05 | 1.09 | 1.05 | 1.05 | 1.05 | - | 53,187 |
| May 12, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 83,184 |
| May 11, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | -2.73% | 102,945 |
| May 8, 2026 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | - | 149,041 |
| May 7, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | 258,327 |
| May 6, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 0.94% | 202,417 |
| May 5, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 123,630 |
| May 4, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 172,545 |
| May 1, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 78,456 |
| Apr 30, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 113,043 |
| Apr 29, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.96% | 23,756 |
| Apr 28, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 257,616 |
| Apr 27, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 84,335 |
| Apr 24, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 188,049 |
| Apr 23, 2026 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 154,427 |
| Apr 22, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 121,268 |
| Apr 21, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 60,146 |
| Apr 20, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 71,145 |
| Apr 17, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | - | 101,307 |
| Apr 16, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | - | 56,612 |
| Apr 15, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 2.91% | 102,740 |
| Apr 14, 2026 | 1.01 | 1.06 | 1.01 | 1.03 | 1.03 | 0.98% | 98,328 |
| Apr 13, 2026 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -2.86% | 163,990 |
| Apr 10, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 79,783 |
| Apr 9, 2026 | 1.01 | 1.07 | 1.01 | 1.04 | 1.04 | - | 104,277 |
| Apr 8, 2026 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | - | 106,220 |
| Apr 7, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 139,227 |
| Apr 6, 2026 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | 1.94% | 157,856 |
| Apr 2, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 44,737 |
| Apr 1, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 39,784 |
| Mar 31, 2026 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | - | 169,386 |
| Mar 30, 2026 | 1.00 | 1.07 | 0.96 | 1.01 | 1.01 | 3.21% | 385,118 |
| Mar 27, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 2.40% | 139,816 |
| Mar 26, 2026 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | 0.92% | 188,050 |
| Mar 25, 2026 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | 0.95% | 76,197 |
| Mar 24, 2026 | 0.95 | 0.99 | 0.94 | 0.94 | 0.94 | -3.04% | 86,675 |
| Mar 23, 2026 | 0.92 | 0.99 | 0.92 | 0.97 | 0.97 | -2.64% | 174,058 |
| Mar 20, 2026 | 0.94 | 1.00 | 0.90 | 0.99 | 0.99 | 5.70% | 855,426 |
| Mar 19, 2026 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -2.59% | 214,006 |
| Mar 18, 2026 | 0.98 | 1.01 | 0.96 | 0.97 | 0.97 | -1.52% | 95,017 |
| Mar 17, 2026 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | -0.01% | 145,868 |
| Mar 16, 2026 | 1.02 | 1.02 | 0.94 | 0.98 | 0.98 | -6.66% | 839,163 |
| Mar 13, 2026 | 1.09 | 1.10 | 1.04 | 1.05 | 1.05 | -3.67% | 319,923 |
| Mar 12, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.04 | -0.91% | 210,631 |
| Mar 11, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.05 | 0.92% | 188,991 |
| Mar 10, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.04 | 0.93% | 118,323 |
| Mar 9, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.03 | - | 185,325 |
| Mar 6, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.03 | - | 157,988 |