Sachem Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	24.61	24.61	24.55	24.55	24.55	-0.32%	5,665
Sep 24, 2026	24.65	24.73	24.56	24.63	24.63	-0.28%	9,340
Sep 23, 2026	24.66	24.70	24.64	24.70	24.70	0.20%	6,081
Sep 22, 2026	24.68	24.70	24.65	24.65	24.65	-0.04%	4,874
Sep 21, 2026	24.72	24.75	24.66	24.66	24.66	-0.22%	6,802
Sep 18, 2026	24.73	24.73	24.71	24.72	24.72	0.06%	911
Sep 17, 2026	24.65	24.70	24.65	24.70	24.70	0.65%	1,139
Sep 16, 2026	24.51	24.58	24.49	24.54	24.54	0.29%	2,940
Sep 15, 2026	24.71	24.71	24.40	24.47	24.47	0.58%	5,666
Sep 14, 2026	24.67	24.75	24.67	24.71	24.33	0.39%	3,307
Sep 11, 2026	24.61	24.61	24.61	24.61	24.24	0.04%	503
Sep 10, 2026	24.60	24.60	24.60	24.60	24.23	0.12%	602
Sep 9, 2026	24.57	24.65	24.57	24.57	24.20	-0.57%	2,380
Sep 8, 2026	24.62	24.71	24.62	24.71	24.33	0.37%	888
Sep 4, 2026	24.69	24.71	24.61	24.62	24.25	-0.32%	3,083
Sep 3, 2026	24.66	24.70	24.66	24.70	24.33	0.16%	754
Sep 2, 2026	24.60	24.66	24.57	24.66	24.29	0.24%	2,815
Sep 1, 2026	24.75	24.75	24.60	24.60	24.23	0.08%	3,354
Aug 31, 2026	24.58	24.58	24.58	24.58	24.21	-0.08%	2,983
Aug 27, 2026	24.59	24.61	24.57	24.60	24.23	0.08%	5,325
Aug 26, 2026	24.58	24.62	24.58	24.58	24.21	-0.04%	2,533
Aug 25, 2026	24.59	24.59	24.59	24.59	24.22	0.29%	685
Aug 24, 2026	24.54	24.58	24.50	24.52	24.15	-0.08%	16,574
Aug 21, 2026	24.55	24.55	24.53	24.54	24.17	-	9,239
Aug 20, 2026	24.56	24.56	24.52	24.54	24.17	0.08%	20,812
Aug 19, 2026	24.56	24.56	24.51	24.52	24.15	-0.16%	6,097
Aug 18, 2026	24.53	24.56	24.53	24.56	24.19	0.12%	1,714
Aug 17, 2026	24.55	24.59	24.42	24.53	24.16	-0.12%	28,090
Aug 14, 2026	24.53	24.56	24.53	24.56	24.19	0.24%	2,574
Aug 13, 2026	24.53	24.53	24.49	24.50	24.13	0.02%	1,292
Aug 12, 2026	24.49	24.50	24.43	24.50	24.12	-0.02%	3,375
Aug 11, 2026	24.49	24.50	24.49	24.50	24.13	0.04%	2,775
Aug 10, 2026	24.58	24.58	24.49	24.49	24.12	-0.20%	4,747
Aug 7, 2026	24.55	24.55	24.54	24.54	24.17	0.16%	680
Aug 6, 2026	24.54	24.55	24.45	24.50	24.13	-0.09%	4,476
Aug 5, 2026	24.59	24.59	24.52	24.52	24.15	-0.07%	3,611
Aug 4, 2026	24.54	24.55	24.50	24.54	24.17	0.25%	4,334
Aug 3, 2026	24.48	24.52	24.48	24.48	24.11	0.67%	1,142
Jul 31, 2026	24.38	24.38	24.02	24.32	23.95	0.03%	14,679
Jul 30, 2026	24.48	24.50	24.29	24.31	23.94	0.12%	1,734
Jul 29, 2026	24.29	24.36	24.28	24.28	23.91	0.09%	1,418
Jul 28, 2026	24.30	24.35	24.26	24.26	23.89	-	3,235
Jul 27, 2026	24.08	24.27	24.08	24.26	23.89	0.87%	1,159
Jul 24, 2026	24.29	24.30	24.05	24.05	23.68	-1.15%	6,254
Jul 23, 2026	24.25	24.33	24.25	24.33	23.96	-	2,774
Jul 22, 2026	24.32	24.34	24.20	24.33	23.96	-0.08%	6,832
Jul 21, 2026	24.30	24.35	24.30	24.35	23.98	-	1,267
Jul 20, 2026	24.10	24.35	24.10	24.35	23.98	0.54%	7,037
Jul 17, 2026	24.45	24.45	24.22	24.22	23.85	-0.47%	4,878
Jul 16, 2026	24.15	24.44	24.15	24.34	23.97	0.77%	1,897