Sachem Capital Corp. (SACH)
NYSEAMERICAN: SACH · Real-Time Price · USD
1.020
-0.180 (-15.00%)
At close: Jun 5, 2026, 4:00 PM EDT
1.020
0.00 (0.01%)
After-hours: Jun 5, 2026, 8:00 PM EDT
Sachem Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.10 | 1.11 | 1.02 | 1.02 | 1.02 | -15.00% | 1,254,971 |
| Jun 4, 2026 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 0.84% | 82,723 |
| Jun 3, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 171,264 |
| Jun 2, 2026 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | -4.00% | 115,779 |
| Jun 1, 2026 | 1.20 | 1.25 | 1.19 | 1.25 | 1.25 | 4.17% | 182,492 |
| May 29, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 117,953 |
| May 28, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 110,547 |
| May 27, 2026 | 1.19 | 1.24 | 1.17 | 1.17 | 1.17 | -2.50% | 208,556 |
| May 26, 2026 | 1.25 | 1.26 | 1.19 | 1.20 | 1.20 | -1.64% | 327,314 |
| May 22, 2026 | 1.35 | 1.35 | 1.21 | 1.22 | 1.22 | -9.63% | 455,838 |
| May 21, 2026 | 1.22 | 1.35 | 1.22 | 1.35 | 1.35 | 11.57% | 257,066 |
| May 20, 2026 | 1.18 | 1.31 | 1.18 | 1.21 | 1.21 | 0.83% | 531,720 |
| May 19, 2026 | 1.38 | 1.43 | 1.15 | 1.20 | 1.20 | -13.04% | 1,874,942 |
| May 18, 2026 | 1.12 | 1.45 | 1.08 | 1.38 | 1.38 | 33.98% | 15,138,035 |
| May 15, 2026 | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 71,545 |
| 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 |