5 DAY PERFORMANCE
-2.40%
1 MONTH PERFORMANCE
-13.98%
3 MONTH PERFORMANCE
-20.08%
6 MONTH PERFORMANCE
-58.06%
YEAR-TO-DATE PERFORMANCE
-24.81%
1 YEAR PERFORMANCE
-68.18%
Sachem Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $0.99 | $1.00 (0.88%) | $1.06 | $0.99 | 328,442 | $58.81 M |
| 04/16/2025 | $1.02 | $1.01 (-0.98%) | $1.02 | $0.98 | 232,810 | $59.47 M |
| 04/15/2025 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.01 | 290,900 | $59.47 M |
| 04/14/2025 | $1.03 | $1.04 (0.97%) | $1.06 | $1.01 | 190,774 | $61.24 M |
| 04/11/2025 | $0.99 | $1.03 (4.04%) | $1.03 | $0.97 | 267,103 | $60.65 M |
| 04/10/2025 | $1.08 | $1.00 (-7.41%) | $1.13 | $0.98 | 445,000 | $58.89 M |
| 04/09/2025 | $1.02 | $1.08 (5.88%) | $1.08 | $0.96 | 590,164 | $63.60 M |
| 04/08/2025 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.02 | 399,516 | $60.06 M |
| 04/07/2025 | $1.02 | $1.02 (0%) | $1.05 | $0.96 | 913,727 | $60.06 M |
| 04/04/2025 | $1.06 | $1.04 (-1.89%) | $1.08 | $1.00 | 802,637 | $61.24 M |
| 04/03/2025 | $1.08 | $1.05 (-2.78%) | $1.15 | $1.03 | 735,700 | $61.83 M |
| 04/02/2025 | $1.13 | $1.11 (-1.77%) | $1.16 | $1.11 | 309,800 | $65.36 M |
| 04/01/2025 | $1.18 | $1.16 (-1.69%) | $1.18 | $1.11 | 393,891 | $68.31 M |
| 03/31/2025 | $1.13 | $1.16 (2.65%) | $1.19 | $1.05 | 468,700 | $68.31 M |
| 03/28/2025 | $1.05 | $1.11 (5.71%) | $1.15 | $1.05 | 424,138 | $65.36 M |
| 03/27/2025 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.02 | 407,326 | $49.23 M |
| 03/26/2025 | $1.15 | $1.15 (0%) | $1.19 | $1.13 | 256,292 | $54.44 M |
| 03/25/2025 | $1.15 | $1.15 (0%) | $1.17 | $1.13 | 247,174 | $54.44 M |
| 03/24/2025 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.15 | 380,301 | $54.44 M |
| 03/21/2025 | $1.13 | $1.16 (2.65%) | $1.16 | $1.12 | 165,700 | $54.91 M |
| 03/20/2025 | $1.18 | $1.13 (-4.24%) | $1.20 | $1.13 | 191,907 | $53.49 M |
| 03/19/2025 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.16 | 179,571 | $55.86 M |
| 03/18/2025 | $1.18 | $1.20 (1.69%) | $1.21 | $1.17 | 433,206 | $56.81 M |
| 03/17/2025 | $1.25 | $1.16 (-7.2%) | $1.26 | $1.16 | 377,418 | $54.91 M |
| 03/14/2025 | $1.28 | $1.28 (0%) | $1.29 | $1.23 | 673,200 | $60.59 M |
| 03/13/2025 | $1.24 | $1.27 (2.42%) | $1.29 | $1.21 | 643,658 | $60.12 M |
| 03/12/2025 | $1.27 | $1.22 (-3.94%) | $1.28 | $1.22 | 328,407 | $57.75 M |
| 03/11/2025 | $1.20 | $1.26 (5%) | $1.28 | $1.19 | 478,700 | $59.65 M |
| 03/10/2025 | $1.29 | $1.19 (-7.75%) | $1.34 | $1.18 | 610,690 | $56.33 M |
| 03/07/2025 | $1.15 | $1.33 (15.65%) | $1.33 | $1.15 | 787,000 | $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 |
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.
