Sachem Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	24.93	24.93	24.71	24.71	24.71	0.77%	4,980
Sep 17, 2026	24.52	24.52	24.52	24.52	24.52	-1.04%	2,863
Sep 16, 2026	24.85	24.85	24.70	24.78	24.78	-0.11%	8,772
Sep 15, 2026	24.68	24.81	24.63	24.81	24.81	0.74%	11,102
Sep 14, 2026	25.00	25.00	24.99	25.00	24.63	0.20%	1,249
Sep 11, 2026	24.95	24.95	24.95	24.95	24.58	-0.08%	1,270
Sep 10, 2026	25.00	25.00	24.95	24.97	24.60	-0.02%	1,594
Sep 9, 2026	24.95	24.98	24.90	24.98	24.60	0.26%	6,131
Sep 8, 2026	24.91	24.91	24.91	24.91	24.54	-	1,406
Sep 4, 2026	24.91	24.91	24.91	24.91	24.54	-0.14%	850
Sep 3, 2026	24.95	24.95	24.95	24.95	24.57	0.22%	171
Sep 2, 2026	24.89	24.95	24.89	24.89	24.52	-0.04%	2,602
Sep 1, 2026	24.85	24.90	24.84	24.90	24.53	-0.20%	2,753
Aug 31, 2026	24.95	24.95	24.95	24.95	24.58	-0.15%	611
Aug 28, 2026	24.85	24.99	24.75	24.99	24.61	0.39%	5,884
Aug 27, 2026	24.76	24.93	24.76	24.89	24.52	-0.35%	2,346
Aug 26, 2026	24.91	24.98	24.84	24.98	24.60	0.31%	14,184
Aug 25, 2026	24.91	24.91	24.90	24.90	24.53	-	685
Aug 24, 2026	24.90	25.00	24.90	24.90	24.53	-0.36%	1,642
Aug 20, 2026	24.80	24.99	24.80	24.99	24.62	0.56%	4,170
Aug 19, 2026	24.90	24.90	24.85	24.85	24.48	-0.29%	5,610
Aug 18, 2026	24.90	24.92	24.90	24.92	24.55	0.09%	382
Aug 17, 2026	24.85	24.90	24.85	24.90	24.53	0.04%	848
Aug 14, 2026	24.89	24.89	24.85	24.89	24.52	-	1,167
Aug 13, 2026	24.89	24.89	24.89	24.89	24.52	0.18%	404
Aug 12, 2026	24.75	24.85	24.75	24.84	24.47	0.30%	2,170
Aug 11, 2026	24.75	24.77	24.75	24.77	24.40	0.08%	1,117
Aug 10, 2026	24.75	24.75	24.69	24.75	24.38	-0.36%	1,589
Aug 6, 2026	24.81	24.84	24.81	24.84	24.47	-0.06%	1,148
Aug 4, 2026	24.76	24.86	24.76	24.86	24.48	0.02%	2,340
Aug 3, 2026	24.76	24.85	24.76	24.85	24.48	0.53%	552
Jul 30, 2026	24.78	24.78	24.72	24.72	24.35	-0.36%	622
Jul 29, 2026	24.81	24.81	24.72	24.81	24.44	0.12%	3,297
Jul 28, 2026	24.78	24.78	24.78	24.78	24.41	0.32%	487
Jul 27, 2026	24.76	24.76	24.70	24.70	24.33	0.12%	327
Jul 24, 2026	24.70	24.73	24.67	24.67	24.30	-	7,683
Jul 23, 2026	24.67	24.67	24.67	24.67	24.30	-0.02%	986
Jul 22, 2026	24.70	24.70	24.68	24.68	24.30	-	254
Jul 20, 2026	24.68	24.68	24.68	24.68	24.30	0.02%	278
Jul 16, 2026	24.70	24.70	24.65	24.67	24.30	0.08%	1,918
Jul 15, 2026	24.64	24.70	24.55	24.65	24.28	0.20%	3,380
Jul 14, 2026	24.60	24.62	24.54	24.60	24.23	-0.40%	1,218
Jul 13, 2026	24.70	24.70	24.68	24.70	24.33	0.65%	795
Jul 10, 2026	24.63	24.63	24.54	24.54	24.17	-0.17%	2,076
Jul 9, 2026	24.85	24.85	24.58	24.58	24.21	0.17%	3,716
Jul 8, 2026	24.70	24.70	24.54	24.54	24.17	-0.57%	2,189
Jul 7, 2026	24.68	24.68	24.68	24.68	24.31	-0.16%	376
Jul 6, 2026	24.72	24.72	24.70	24.72	24.35	-0.28%	997
Jul 2, 2026	24.65	24.79	24.65	24.79	24.42	0.36%	489
Jul 1, 2026	24.57	24.70	24.57	24.70	24.33	0.08%	958