Sachem Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	24.47	24.47	24.45	24.45	24.45	-0.55%	1,430
Feb 24, 2026	24.45	24.59	24.42	24.59	24.59	0.10%	1,416
Feb 23, 2026	24.56	24.56	24.56	24.56	24.56	-0.12%	199
Feb 20, 2026	24.58	24.59	24.58	24.59	24.59	0.22%	739
Feb 19, 2026	24.40	24.55	24.40	24.54	24.54	0.55%	2,925
Feb 18, 2026	24.40	24.50	24.39	24.40	24.40	-0.20%	7,849
Feb 17, 2026	24.44	24.45	24.44	24.45	24.45	0.04%	4,039
Feb 13, 2026	24.35	24.45	24.35	24.44	24.44	0.14%	670
Feb 12, 2026	24.38	24.41	24.30	24.41	24.41	0.14%	1,229
Feb 11, 2026	24.31	24.42	24.31	24.37	24.37	0.30%	1,009
Feb 10, 2026	24.30	24.40	24.30	24.30	24.30	-0.21%	749
Feb 9, 2026	24.32	24.35	24.27	24.35	24.35	0.07%	1,103
Feb 6, 2026	24.30	24.33	24.30	24.33	24.33	0.23%	2,329
Feb 5, 2026	24.27	24.30	24.27	24.28	24.28	-	2,163
Feb 4, 2026	24.27	24.30	24.27	24.28	24.28	0.02%	1,170
Feb 2, 2026	24.27	24.27	24.27	24.27	24.27	-0.12%	254
Jan 30, 2026	24.25	24.30	24.25	24.30	24.30	0.21%	6,096
Jan 29, 2026	24.25	24.25	24.25	24.25	24.25	-0.08%	550
Jan 27, 2026	24.25	24.28	24.25	24.27	24.27	0.08%	2,132
Jan 26, 2026	24.27	24.29	24.25	24.25	24.25	-	1,307
Jan 23, 2026	24.28	24.30	24.25	24.25	24.25	-0.14%	1,821
Jan 22, 2026	24.22	24.29	24.22	24.28	24.28	0.26%	2,435
Jan 21, 2026	24.05	24.26	24.05	24.22	24.22	-0.12%	5,972
Jan 20, 2026	24.17	24.25	24.14	24.25	24.25	-	3,786
Jan 16, 2026	24.25	24.25	24.25	24.25	24.25	-	832
Jan 15, 2026	24.25	24.30	24.25	24.25	24.25	-	5,301
Jan 14, 2026	24.25	24.26	24.22	24.25	24.25	0.21%	3,047
Jan 13, 2026	24.20	24.20	24.20	24.20	24.20	-	2,597
Jan 12, 2026	24.20	24.31	24.20	24.20	24.20	-	2,023
Jan 9, 2026	24.25	24.25	24.20	24.20	24.20	-	1,536
Jan 7, 2026	24.20	24.25	24.10	24.20	24.20	-0.41%	2,452
Jan 6, 2026	24.28	24.30	24.28	24.30	24.30	0.25%	1,225
Jan 5, 2026	24.16	24.24	24.16	24.24	24.24	0.33%	911
Jan 2, 2026	24.16	24.16	24.16	24.16	24.16	-0.66%	148
Dec 31, 2025	24.32	24.32	24.09	24.32	24.32	0.08%	1,629
Dec 30, 2025	24.28	24.32	24.28	24.30	24.30	0.21%	3,086
Dec 29, 2025	24.30	24.30	24.25	24.25	24.25	-0.04%	2,119
Dec 26, 2025	24.37	24.37	24.26	24.26	24.26	1.08%	1,458
Dec 24, 2025	24.00	24.00	24.00	24.00	24.00	-0.17%	547
Dec 23, 2025	24.50	24.50	24.04	24.04	24.04	-0.82%	3,597
Dec 19, 2025	24.25	24.25	24.24	24.24	24.24	1.00%	2,271
Dec 18, 2025	24.00	24.00	24.00	24.00	24.00	-0.85%	800
Dec 17, 2025	24.00	24.25	24.00	24.21	24.21	0.85%	1,966
Dec 16, 2025	24.00	24.00	24.00	24.00	24.00	-	2,408
Dec 15, 2025	24.00	24.00	24.00	24.00	24.00	-1.19%	229
Dec 12, 2025	24.25	24.33	24.25	24.29	23.92	0.29%	1,126
Dec 11, 2025	24.10	24.22	24.10	24.22	23.85	-0.53%	938
Dec 8, 2025	24.34	24.35	24.34	24.35	23.97	0.21%	1,217
Dec 4, 2025	24.21	24.35	24.21	24.30	23.92	0.91%	1,146
Dec 3, 2025	24.08	24.08	24.08	24.08	23.71	0.38%	1,283