Sachem Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	24.69	24.69	24.69	24.62	-	-	8
Sep 24, 2026	24.67	24.67	24.61	24.62	24.62	-0.16%	4,369
Sep 23, 2026	24.70	24.70	24.58	24.66	24.66	0.14%	5,707
Sep 22, 2026	24.68	24.70	24.60	24.63	24.63	0.47%	4,976
Sep 21, 2026	24.46	24.51	24.46	24.51	24.51	-0.16%	551
Sep 17, 2026	24.52	24.55	24.52	24.55	24.55	-0.24%	1,592
Sep 16, 2026	24.64	24.65	24.57	24.61	24.61	0.31%	719
Sep 15, 2026	24.71	24.71	24.50	24.54	24.54	1.07%	2,560
Sep 14, 2026	24.73	24.80	24.61	24.72	24.27	0.49%	5,156
Sep 11, 2026	24.60	24.60	24.60	24.60	24.16	-0.17%	1,009
Sep 10, 2026	24.71	24.71	24.64	24.64	24.20	-0.18%	2,405
Sep 9, 2026	24.73	24.80	24.69	24.69	24.24	-0.26%	1,665
Sep 8, 2026	24.31	24.75	24.31	24.75	24.30	0.41%	6,250
Sep 4, 2026	24.64	24.74	24.62	24.65	24.21	-0.17%	3,617
Sep 3, 2026	24.75	24.75	24.69	24.69	24.25	-0.19%	921
Sep 1, 2026	24.74	24.75	24.74	24.74	24.29	0.37%	2,055
Aug 31, 2026	24.63	24.65	24.63	24.65	24.21	0.26%	973
Aug 28, 2026	24.58	24.60	24.57	24.59	24.14	-0.18%	1,169
Aug 27, 2026	24.63	24.63	24.63	24.63	24.19	0.14%	2,370
Aug 26, 2026	24.57	24.60	24.57	24.60	24.15	0.06%	15,294
Aug 25, 2026	24.58	24.58	24.58	24.58	24.14	0.45%	530
Aug 24, 2026	24.58	24.63	24.47	24.47	24.03	-0.41%	2,460
Aug 20, 2026	24.53	24.57	24.53	24.57	24.13	0.20%	925
Aug 19, 2026	24.57	24.57	24.52	24.52	24.08	-0.04%	1,625
Aug 17, 2026	24.45	24.60	24.42	24.53	24.09	-0.12%	19,713
Aug 14, 2026	24.63	24.63	24.56	24.56	24.12	-	3,316
Aug 12, 2026	24.63	24.63	24.49	24.56	24.12	-0.28%	2,861
Aug 11, 2026	24.64	24.64	24.63	24.63	24.19	-0.08%	997
Aug 10, 2026	24.49	24.66	24.47	24.65	24.21	0.61%	4,384
Aug 7, 2026	24.27	24.79	24.27	24.50	24.06	-0.24%	2,595
Aug 5, 2026	24.57	24.57	24.56	24.56	24.12	0.24%	636
Aug 4, 2026	24.50	24.50	24.50	24.50	24.06	0.41%	663
Aug 3, 2026	24.22	24.40	24.22	24.40	23.96	0.87%	4,344
Jul 31, 2026	24.10	24.20	24.10	24.19	23.75	-0.04%	1,701
Jul 30, 2026	24.20	24.20	24.20	24.20	23.76	0.71%	1,503
Jul 29, 2026	24.01	24.03	24.01	24.03	23.60	0.12%	1,601
Jul 28, 2026	24.00	24.15	24.00	24.00	23.57	-0.95%	5,495
Jul 24, 2026	24.23	24.23	24.23	24.23	23.79	0.79%	606
Jul 23, 2026	24.04	24.04	24.04	24.04	23.61	-0.56%	575
Jul 22, 2026	24.11	24.18	24.05	24.18	23.74	0.23%	3,236
Jul 21, 2026	23.30	24.20	23.30	24.12	23.69	0.12%	3,601
Jul 20, 2026	24.14	24.14	24.09	24.09	23.66	-0.70%	1,466
Jul 17, 2026	24.28	24.29	24.25	24.26	23.82	0.04%	2,372
Jul 16, 2026	24.40	24.40	24.25	24.25	23.81	-0.12%	540
Jul 14, 2026	24.28	24.30	24.28	24.28	23.84	-	3,458
Jul 13, 2026	24.40	24.40	24.28	24.28	23.84	-0.65%	2,375
Jul 10, 2026	24.50	24.50	24.30	24.44	24.00	0.57%	1,753
Jul 9, 2026	24.40	24.40	24.27	24.30	23.86	-0.29%	1,666
Jul 8, 2026	24.45	24.50	24.35	24.37	23.93	-0.49%	3,124
Jul 7, 2026	24.50	24.50	24.49	24.49	24.05	-0.04%	1,044