Sachem Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	18.58	18.58	18.58	18.58	18.58	-1.87%	539
May 30, 2025	18.83	18.93	18.77	18.93	18.93	0.42%	2,392
May 29, 2025	18.83	19.05	18.80	18.85	18.85	1.62%	12,132
May 28, 2025	18.55	18.92	18.55	18.55	18.55	-2.21%	4,432
May 27, 2025	18.90	19.08	18.90	18.97	18.97	-0.16%	330
May 23, 2025	19.00	19.00	19.00	19.00	19.00	-	90
May 22, 2025	19.01	19.03	19.00	19.00	19.00	-1.35%	793
May 21, 2025	19.25	19.35	19.25	19.26	19.26	0.05%	2,111
May 20, 2025	19.25	19.25	19.25	19.25	19.25	-1.28%	645
May 19, 2025	19.50	19.50	19.25	19.50	19.50	0.13%	1,149
May 16, 2025	19.47	19.47	19.47	19.47	19.47	-0.13%	574
May 15, 2025	19.26	19.50	19.26	19.50	19.50	1.15%	3,342
May 14, 2025	19.28	19.28	19.28	19.28	19.28	-0.02%	686
May 13, 2025	19.35	19.35	19.00	19.28	19.28	-0.37%	3,309
May 12, 2025	19.35	19.35	19.35	19.35	19.35	-0.54%	841
May 9, 2025	19.43	19.65	19.28	19.46	19.46	-0.43%	10,107
May 8, 2025	19.27	19.55	19.27	19.55	19.55	1.22%	664
May 7, 2025	19.33	19.55	19.31	19.31	19.31	-1.45%	5,632
May 6, 2025	19.57	19.60	19.57	19.60	19.60	0.23%	791
May 5, 2025	19.55	19.55	19.50	19.55	19.55	0.59%	1,788
May 2, 2025	19.55	19.55	19.44	19.44	19.44	-0.49%	1,658
May 1, 2025	19.10	19.55	19.10	19.53	19.53	2.14%	11,188
Apr 30, 2025	19.25	19.25	19.11	19.12	19.12	-0.68%	2,387
Apr 29, 2025	19.01	19.25	19.01	19.25	19.25	-	2,390
Apr 28, 2025	19.43	19.45	19.02	19.25	19.25	-1.53%	10,462
Apr 25, 2025	19.16	19.55	19.16	19.55	19.55	1.56%	4,606
Apr 24, 2025	19.23	19.25	19.23	19.25	19.25	0.93%	1,131
Apr 23, 2025	19.15	19.15	18.70	19.07	19.07	-0.32%	2,424
Apr 22, 2025	18.59	19.14	18.59	19.14	19.14	2.27%	3,365
Apr 21, 2025	18.75	18.75	18.65	18.71	18.71	-1.32%	1,697
Apr 17, 2025	18.96	18.96	18.96	18.96	18.96	-	71
Apr 16, 2025	18.71	19.02	18.69	18.96	18.96	0.85%	5,184
Apr 15, 2025	18.74	18.81	18.73	18.80	18.80	0.32%	1,445
Apr 14, 2025	18.60	18.74	18.56	18.74	18.74	-	3,825
Apr 11, 2025	18.50	18.74	18.50	18.74	18.74	0.64%	1,281
Apr 10, 2025	18.72	18.75	18.57	18.62	18.62	1.20%	4,597
Apr 9, 2025	18.69	18.69	18.18	18.40	18.40	-1.60%	7,342
Apr 8, 2025	18.66	18.75	18.07	18.70	18.70	-0.11%	4,970
Apr 7, 2025	19.35	19.35	17.94	18.72	18.72	-2.75%	13,564
Apr 4, 2025	19.35	19.70	19.25	19.25	19.25	-1.28%	1,523
Apr 3, 2025	19.31	19.67	19.31	19.50	19.50	-1.27%	7,563
Apr 2, 2025	19.46	19.75	19.46	19.75	19.75	1.02%	2,421
Apr 1, 2025	19.55	19.60	19.54	19.55	19.55	1.09%	3,771
Mar 31, 2025	19.10	19.34	19.05	19.34	19.34	1.26%	1,877
Mar 28, 2025	19.26	19.30	19.09	19.10	19.10	-0.74%	8,519
Mar 27, 2025	19.00	19.30	18.95	19.24	19.24	0.22%	9,895
Mar 26, 2025	19.25	19.26	19.10	19.20	19.20	-0.54%	9,970
Mar 25, 2025	19.20	19.30	19.20	19.30	19.30	0.02%	1,130
Mar 24, 2025	19.22	19.30	19.21	19.30	19.30	0.52%	2,814
Mar 21, 2025	19.33	19.33	19.20	19.20	19.20	-0.78%	2,432