Sachem Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	24.95	24.95	24.91	24.94	24.94	0.12%	1,938
May 8, 2025	24.91	24.91	24.88	24.91	24.91	-0.21%	1,175
May 7, 2025	24.86	24.97	24.85	24.96	24.96	0.45%	9,390
May 6, 2025	24.91	24.91	24.85	24.85	24.85	-0.24%	2,685
May 5, 2025	24.90	24.92	24.90	24.91	24.91	0.20%	1,748
May 2, 2025	24.86	24.86	24.86	24.86	24.86	0.04%	803
May 1, 2025	24.70	24.85	24.70	24.85	24.85	0.69%	5,682
Apr 30, 2025	24.66	24.68	24.66	24.68	24.68	-0.08%	842
Apr 29, 2025	24.70	24.85	24.66	24.70	24.70	-0.40%	5,473
Apr 28, 2025	24.70	24.81	24.70	24.80	24.80	0.67%	2,876
Apr 25, 2025	24.64	24.64	24.64	24.64	24.64	-0.02%	851
Apr 24, 2025	24.52	24.64	24.52	24.64	24.64	0.16%	1,641
Apr 23, 2025	24.55	24.60	24.55	24.60	24.60	-0.20%	1,820
Apr 22, 2025	24.60	24.73	24.50	24.65	24.65	0.45%	4,809
Apr 21, 2025	24.69	24.69	24.50	24.54	24.54	0.45%	5,548
Apr 17, 2025	24.41	24.45	24.35	24.43	24.43	0.29%	2,807
Apr 16, 2025	24.42	24.42	24.28	24.36	24.36	-0.20%	1,405
Apr 15, 2025	24.26	24.46	24.26	24.41	24.41	0.65%	1,044
Apr 14, 2025	24.75	24.75	24.22	24.25	24.25	-0.40%	10,883
Apr 11, 2025	24.38	24.51	24.35	24.35	24.35	-	4,553
Apr 10, 2025	24.40	24.40	24.35	24.35	24.35	0.04%	6,081
Apr 9, 2025	24.35	24.55	24.25	24.34	24.34	-0.37%	15,274
Apr 8, 2025	24.57	24.58	24.35	24.43	24.43	-0.20%	2,698
Apr 7, 2025	24.50	24.50	24.34	24.48	24.48	-0.08%	2,919
Apr 4, 2025	24.83	24.83	24.40	24.50	24.50	-1.27%	9,935
Apr 3, 2025	24.79	24.81	24.73	24.81	24.81	0.04%	10,473
Apr 2, 2025	24.77	24.83	24.75	24.81	24.81	0.22%	2,560
Apr 1, 2025	24.75	24.83	24.75	24.75	24.75	-	3,617
Mar 31, 2025	24.80	24.89	24.51	24.75	24.75	-0.20%	13,276
Mar 28, 2025	24.83	24.88	24.77	24.80	24.80	0.14%	6,372
Mar 27, 2025	24.60	24.95	24.60	24.77	24.77	0.27%	5,157
Mar 26, 2025	24.80	24.80	24.70	24.70	24.70	-	1,155
Mar 25, 2025	24.62	24.70	24.50	24.70	24.70	0.36%	8,288
Mar 24, 2025	24.70	24.70	24.60	24.61	24.61	-0.36%	1,475
Mar 21, 2025	24.67	24.75	24.59	24.70	24.70	-0.36%	3,052
Mar 20, 2025	24.79	24.79	24.79	24.79	24.79	-0.04%	623
Mar 19, 2025	24.63	24.82	24.63	24.80	24.80	-0.08%	2,683
Mar 18, 2025	24.67	24.82	24.60	24.82	24.82	0.28%	1,428
Mar 17, 2025	24.75	24.90	24.69	24.75	24.75	-1.10%	6,017
Mar 14, 2025	24.90	25.03	24.75	25.03	25.03	-0.30%	2,868
Mar 13, 2025	24.96	25.10	24.88	25.10	24.62	0.43%	2,605
Mar 12, 2025	24.90	24.99	24.90	24.99	24.52	0.56%	1,428
Mar 11, 2025	24.92	24.92	24.85	24.85	24.38	0.40%	3,316
Mar 10, 2025	24.75	24.88	24.75	24.75	24.28	-0.06%	5,599
Mar 7, 2025	24.94	24.94	24.77	24.77	24.30	-0.72%	7,612
Mar 6, 2025	24.80	24.95	24.80	24.95	24.48	0.51%	1,704
Mar 5, 2025	24.78	24.84	24.78	24.82	24.35	0.13%	3,827
Mar 4, 2025	24.63	24.79	24.61	24.79	24.32	0.77%	1,889
Mar 3, 2025	24.65	24.79	24.56	24.60	24.13	-0.28%	17,015
Feb 28, 2025	24.75	24.75	24.62	24.67	24.20	-0.20%	1,348