Sachem Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	24.38	24.40	24.38	24.40	24.40	-	1,312
Mar 19, 2026	24.37	24.40	24.35	24.40	24.40	-0.10%	2,099
Mar 18, 2026	24.48	24.48	24.37	24.43	24.43	-0.02%	2,269
Mar 17, 2026	24.42	24.44	24.42	24.43	24.43	0.25%	802
Mar 16, 2026	24.50	24.50	24.35	24.37	24.37	-1.34%	3,134
Mar 12, 2026	24.68	24.70	24.68	24.70	24.33	-	488
Mar 11, 2026	24.66	24.70	24.63	24.70	24.33	0.20%	5,460
Mar 10, 2026	24.60	24.75	24.60	24.65	24.28	-0.24%	3,580
Mar 9, 2026	24.71	24.71	24.71	24.71	24.33	0.24%	229
Mar 6, 2026	24.56	24.65	24.50	24.65	24.28	0.20%	5,027
Mar 5, 2026	24.60	24.60	24.60	24.60	24.23	-	310
Mar 4, 2026	24.70	24.70	24.60	24.60	24.23	-0.02%	1,119
Mar 3, 2026	24.61	24.61	24.50	24.61	24.23	0.39%	693
Mar 2, 2026	24.47	24.51	24.47	24.51	24.14	0.24%	1,048
Feb 25, 2026	24.47	24.47	24.45	24.45	24.08	-0.55%	1,430
Feb 24, 2026	24.45	24.59	24.42	24.59	24.21	0.10%	1,416
Feb 23, 2026	24.56	24.56	24.56	24.56	24.19	-0.12%	199
Feb 20, 2026	24.58	24.59	24.58	24.59	24.22	0.22%	739
Feb 19, 2026	24.40	24.55	24.40	24.54	24.16	0.55%	2,925
Feb 18, 2026	24.40	24.50	24.39	24.40	24.03	-0.20%	7,849
Feb 17, 2026	24.44	24.45	24.44	24.45	24.08	0.04%	4,039
Feb 13, 2026	24.35	24.45	24.35	24.44	24.07	0.14%	670
Feb 12, 2026	24.38	24.41	24.30	24.41	24.04	0.14%	1,229
Feb 11, 2026	24.31	24.42	24.31	24.37	24.00	0.30%	1,009
Feb 10, 2026	24.30	24.40	24.30	24.30	23.93	-0.21%	749
Feb 9, 2026	24.32	24.35	24.27	24.35	23.98	0.07%	1,103
Feb 6, 2026	24.30	24.33	24.30	24.33	23.96	0.23%	2,329
Feb 5, 2026	24.27	24.30	24.27	24.28	23.91	-	2,163
Feb 4, 2026	24.27	24.30	24.27	24.28	23.91	0.02%	1,170
Feb 2, 2026	24.27	24.27	24.27	24.27	23.90	-0.12%	254
Jan 30, 2026	24.25	24.30	24.25	24.30	23.93	0.21%	6,096
Jan 29, 2026	24.25	24.25	24.25	24.25	23.88	-0.08%	550
Jan 27, 2026	24.25	24.28	24.25	24.27	23.90	0.08%	2,132
Jan 26, 2026	24.27	24.29	24.25	24.25	23.88	-	1,307
Jan 23, 2026	24.28	24.30	24.25	24.25	23.88	-0.14%	1,821
Jan 22, 2026	24.22	24.29	24.22	24.28	23.91	0.26%	2,435
Jan 21, 2026	24.05	24.26	24.05	24.22	23.85	-0.12%	5,972
Jan 20, 2026	24.17	24.25	24.14	24.25	23.88	-	3,786
Jan 16, 2026	24.25	24.25	24.25	24.25	23.88	-	832
Jan 15, 2026	24.25	24.30	24.25	24.25	23.88	-	5,301
Jan 14, 2026	24.25	24.26	24.22	24.25	23.88	0.21%	3,047
Jan 13, 2026	24.20	24.20	24.20	24.20	23.83	-	2,597
Jan 12, 2026	24.20	24.31	24.20	24.20	23.83	-	2,023
Jan 9, 2026	24.25	24.25	24.20	24.20	23.83	-	1,536
Jan 7, 2026	24.20	24.25	24.10	24.20	23.83	-0.41%	2,452
Jan 6, 2026	24.28	24.30	24.28	24.30	23.93	0.25%	1,225
Jan 5, 2026	24.16	24.24	24.16	24.24	23.87	0.33%	911
Jan 2, 2026	24.16	24.16	24.16	24.16	23.79	-0.66%	148
Dec 31, 2025	24.32	24.32	24.09	24.32	23.95	0.08%	1,629
Dec 30, 2025	24.28	24.32	24.28	24.30	23.93	0.21%	3,086