Sachem Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	24.73	24.73	24.73	24.73	-	-0.08%	1,618
Sep 25, 2026	24.72	24.75	24.70	24.75	24.75	-	984
Sep 24, 2026	24.71	24.75	24.66	24.75	24.75	0.10%	3,926
Sep 23, 2026	24.70	24.73	24.70	24.73	24.73	-0.50%	437
Sep 22, 2026	24.70	24.85	24.70	24.85	24.85	0.20%	2,568
Sep 21, 2026	24.70	24.80	24.70	24.80	24.80	-0.24%	2,775
Sep 18, 2026	24.70	24.86	24.65	24.86	24.86	-0.04%	1,316
Sep 17, 2026	24.83	24.89	24.82	24.87	24.87	0.38%	3,705
Sep 16, 2026	24.50	24.78	24.50	24.78	24.78	1.12%	1,058
Sep 15, 2026	24.40	24.73	24.40	24.50	24.50	0.33%	2,119
Sep 14, 2026	24.89	24.95	24.69	24.92	24.42	0.12%	13,660
Sep 11, 2026	24.88	24.93	24.88	24.89	24.39	0.04%	5,790
Sep 10, 2026	24.84	24.88	24.81	24.88	24.38	0.32%	2,290
Sep 8, 2026	24.75	24.80	24.75	24.80	24.30	0.28%	921
Sep 4, 2026	24.73	24.73	24.73	24.73	24.23	0.12%	310
Sep 2, 2026	24.70	24.70	24.70	24.70	24.20	-0.60%	317
Sep 1, 2026	24.85	24.85	24.85	24.85	24.35	-	1,289
Aug 31, 2026	24.71	24.85	24.71	24.85	24.35	-	1,151
Aug 28, 2026	24.78	24.85	24.70	24.85	24.35	0.44%	1,141
Aug 27, 2026	24.76	24.78	24.74	24.74	24.24	0.06%	932
Aug 26, 2026	24.75	24.75	24.73	24.73	24.23	-0.22%	1,852
Aug 24, 2026	24.60	24.78	24.60	24.78	24.28	0.61%	2,334
Aug 20, 2026	24.63	24.63	24.63	24.63	24.14	-	391
Aug 19, 2026	24.63	24.63	24.63	24.63	24.14	-0.57%	567
Aug 18, 2026	24.70	24.77	24.60	24.77	24.27	0.64%	2,081
Aug 17, 2026	24.70	24.99	24.61	24.61	24.12	-0.15%	4,867
Aug 14, 2026	24.65	24.65	24.65	24.65	24.16	0.53%	1,404
Aug 13, 2026	24.60	24.60	24.52	24.52	24.03	-0.12%	3,675
Aug 12, 2026	24.60	24.60	24.55	24.55	24.06	0.20%	1,067
Aug 11, 2026	24.50	24.64	24.50	24.50	24.01	-0.04%	2,267
Aug 10, 2026	24.50	24.55	24.50	24.51	24.02	-0.28%	13,207
Aug 7, 2026	24.65	24.65	24.50	24.58	24.09	0.04%	3,059
Aug 6, 2026	24.50	24.57	24.49	24.57	24.08	-0.12%	2,074
Aug 5, 2026	24.55	24.60	24.55	24.60	24.11	0.41%	348
Aug 4, 2026	24.60	24.65	24.50	24.50	24.01	-0.16%	2,680
Aug 3, 2026	24.40	24.62	24.37	24.54	24.05	1.83%	9,254
Jul 31, 2026	24.00	24.10	24.00	24.10	23.62	0.30%	1,219
Jul 30, 2026	24.07	24.07	24.00	24.03	23.55	-0.34%	2,512
Jul 29, 2026	24.10	24.11	24.10	24.11	23.63	0.12%	622
Jul 28, 2026	24.02	24.09	24.02	24.08	23.60	0.25%	6,970
Jul 27, 2026	23.98	24.02	23.98	24.02	23.54	0.06%	996
Jul 23, 2026	24.00	24.01	24.00	24.01	23.52	-0.20%	677
Jul 22, 2026	24.01	24.07	23.98	24.06	23.57	-0.02%	2,977
Jul 21, 2026	24.14	24.14	23.93	24.06	23.58	-	6,924
Jul 20, 2026	24.04	24.14	24.02	24.06	23.58	-0.05%	8,153
Jul 17, 2026	24.09	24.15	24.05	24.07	23.59	-0.08%	12,848
Jul 16, 2026	24.35	24.38	24.09	24.09	23.61	-0.32%	4,835
Jul 15, 2026	24.16	24.36	24.07	24.17	23.68	0.03%	13,282
Jul 14, 2026	24.31	24.31	24.16	24.16	23.68	-1.39%	7,552
Jul 13, 2026	24.69	24.70	24.32	24.50	24.01	-0.53%	2,179