5 DAY PERFORMANCE
+5.26%
1 MONTH PERFORMANCE
+16.50%
3 MONTH PERFORMANCE
-11.76%
6 MONTH PERFORMANCE
-51.61%
YEAR-TO-DATE PERFORMANCE
-11.11%
1 YEAR PERFORMANCE
-69.47%
Sachem Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/10/2025 | $1.29 | $1.19 (-7.75%) | $1.34 | $1.18 | 610,401 | $56.33 M |
| 03/07/2025 | $1.15 | $1.33 (15.65%) | $1.33 | $1.15 | 786,975 | $62.96 M |
| 03/06/2025 | $1.07 | $1.14 (6.54%) | $1.15 | $1.06 | 540,056 | $53.97 M |
| 03/05/2025 | $1.04 | $1.05 (0.96%) | $1.06 | $1.04 | 84,716 | $49.71 M |
| 03/04/2025 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.01 | 370,164 | $48.76 M |
| 03/03/2025 | $1.11 | $1.03 (-7.21%) | $1.11 | $1.03 | 341,213 | $48.76 M |
| 02/28/2025 | $1.07 | $1.12 (4.67%) | $1.12 | $1.06 | 273,937 | $53.02 M |
| 02/27/2025 | $1.07 | $1.06 (-0.93%) | $1.07 | $1.04 | 125,247 | $50.18 M |
| 02/26/2025 | $1.05 | $1.05 (0%) | $1.07 | $1.04 | 144,219 | $49.71 M |
| 02/25/2025 | $1.06 | $1.05 (-0.94%) | $1.08 | $1.05 | 135,517 | $49.71 M |
| 02/24/2025 | $1.10 | $1.08 (-1.82%) | $1.12 | $1.07 | 185,403 | $51.13 M |
| 02/21/2025 | $1.09 | $1.09 (0%) | $1.11 | $1.07 | 218,898 | $51.60 M |
| 02/20/2025 | $1.06 | $1.06 (0%) | $1.10 | $1.05 | 542,187 | $50.18 M |
| 02/19/2025 | $1.08 | $1.06 (-1.85%) | $1.09 | $1.06 | 262,016 | $50.18 M |
| 02/18/2025 | $1.07 | $1.07 (0%) | $1.10 | $1.05 | 299,800 | $50.65 M |
| 02/14/2025 | $1.14 | $1.08 (-5.26%) | $1.15 | $1.05 | 251,451 | $51.13 M |
| 02/13/2025 | $1.03 | $1.14 (10.68%) | $1.14 | $1.03 | 523,621 | $53.97 M |
| 02/12/2025 | $1.02 | $1.04 (1.96%) | $1.05 | $1.00 | 303,600 | $49.23 M |
| 02/11/2025 | $1.03 | $1.03 (0%) | $1.05 | $1.00 | 480,302 | $48.76 M |
| 02/10/2025 | $1.02 | $1.02 (0%) | $1.04 | $1.01 | 303,073 | $48.29 M |
| 02/07/2025 | $1.08 | $1.03 (-4.63%) | $1.08 | $1.01 | 624,400 | $48.76 M |
| 02/06/2025 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.05 | 643,267 | $50.65 M |
| 02/05/2025 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.10 | 724,600 | $53.49 M |
| 02/04/2025 | $1.17 | $1.19 (1.71%) | $1.19 | $1.14 | 446,154 | $56.33 M |
| 02/03/2025 | $1.19 | $1.16 (-2.52%) | $1.20 | $1.15 | 339,093 | $54.91 M |
| 01/31/2025 | $1.18 | $1.21 (2.54%) | $1.23 | $1.18 | 281,750 | $57.28 M |
| 01/30/2025 | $1.21 | $1.17 (-3.31%) | $1.22 | $1.17 | 367,000 | $55.39 M |
| 01/29/2025 | $1.22 | $1.21 (-0.82%) | $1.25 | $1.20 | 219,326 | $57.28 M |
| 01/28/2025 | $1.27 | $1.22 (-3.94%) | $1.27 | $1.22 | 264,808 | $57.75 M |
| 01/27/2025 | $1.21 | $1.27 (4.96%) | $1.28 | $1.21 | 306,600 | $60.12 M |
| 01/24/2025 | $1.23 | $1.25 (1.63%) | $1.27 | $1.21 | 499,967 | $59.17 M |
| 01/23/2025 | $1.23 | $1.23 (0%) | $1.25 | $1.22 | 129,100 | $58.23 M |
| 01/22/2025 | $1.24 | $1.23 (-0.81%) | $1.27 | $1.22 | 277,600 | $58.23 M |
| 01/21/2025 | $1.28 | $1.23 (-3.91%) | $1.30 | $1.23 | 337,000 | $58.23 M |
| 01/17/2025 | $1.22 | $1.27 (4.1%) | $1.28 | $1.22 | 205,988 | $60.12 M |
| 01/16/2025 | $1.28 | $1.20 (-6.25%) | $1.29 | $1.20 | 544,476 | $56.81 M |
| 01/15/2025 | $1.22 | $1.27 (4.1%) | $1.30 | $1.21 | 759,626 | $60.12 M |
| 01/14/2025 | $1.13 | $1.22 (7.96%) | $1.25 | $1.13 | 495,799 | $57.75 M |
| 01/13/2025 | $1.16 | $1.13 (-2.59%) | $1.17 | $1.11 | 462,500 | $53.49 M |
| 01/10/2025 | $1.14 | $1.18 (3.51%) | $1.18 | $1.11 | 514,804 | $55.86 M |
| 01/08/2025 | $1.19 | $1.12 (-5.88%) | $1.19 | $1.12 | 600,608 | $53.02 M |
| 01/07/2025 | $1.23 | $1.18 (-4.07%) | $1.25 | $1.17 | 297,900 | $55.86 M |
| 01/06/2025 | $1.28 | $1.22 (-4.69%) | $1.30 | $1.21 | 375,510 | $57.75 M |
| 01/03/2025 | $1.25 | $1.28 (2.4%) | $1.31 | $1.22 | 653,676 | $60.59 M |
| 01/02/2025 | $1.36 | $1.26 (-7.35%) | $1.40 | $1.25 | 593,600 | $59.65 M |
| 12/31/2024 | $1.20 | $1.35 (12.5%) | $1.37 | $1.20 | 685,703 | $63.91 M |
| 12/30/2024 | $1.21 | $1.20 (-0.83%) | $1.24 | $1.18 | 819,700 | $56.81 M |
| 12/27/2024 | $1.27 | $1.24 (-2.36%) | $1.29 | $1.21 | 450,736 | $58.70 M |
| 12/26/2024 | $1.18 | $1.29 (9.32%) | $1.30 | $1.18 | 876,208 | $61.07 M |
| 12/24/2024 | $1.21 | $1.19 (-1.65%) | $1.22 | $1.19 | 234,446 | $56.33 M |
| 12/23/2024 | $1.20 | $1.23 (2.5%) | $1.24 | $1.17 | 400,052 | $58.23 M |
| 12/20/2024 | $1.17 | $1.21 (3.42%) | $1.24 | $1.15 | 790,539 | $57.28 M |
| 12/19/2024 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.16 | 435,791 | $55.39 M |
| 12/18/2024 | $1.24 | $1.17 (-5.65%) | $1.24 | $1.16 | 940,800 | $55.39 M |
| 12/17/2024 | $1.26 | $1.24 (-1.59%) | $1.27 | $1.21 | 987,045 | $58.70 M |
| 12/16/2024 | $1.30 | $1.27 (-2.31%) | $1.31 | $1.22 | 780,465 | $60.12 M |
| 12/13/2024 | $1.38 | $1.31 (-5.07%) | $1.38 | $1.25 | 701,482 | $62.01 M |
| 12/12/2024 | $1.36 | $1.38 (1.47%) | $1.38 | $1.33 | 442,000 | $65.33 M |
| 12/11/2024 | $1.42 | $1.36 (-4.23%) | $1.42 | $1.35 | 330,664 | $64.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
