-
5 DAY PERFORMANCE
-23.59% -
1 MONTH PERFORMANCE
-38.43% -
3 MONTH PERFORMANCE
-35.50% -
6 MONTH PERFORMANCE
-53.44% -
YEAR-TO-DATE PERFORMANCE
-60.16% -
1 YEAR PERFORMANCE
-58.03%
Sachem Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.76 | $1.49 (-15.34%) | $1.78 | $1.44 | 1.35 M | $87.74 M |
| 11/15/2024 | $1.80 | $1.79 (-0.56%) | $1.86 | $1.77 | 663,106 | $105.41 M |
| 11/14/2024 | $1.93 | $1.81 (-6.22%) | $1.95 | $1.74 | 1.01 M | $106.58 M |
| 11/13/2024 | $1.98 | $1.95 (-1.52%) | $1.99 | $1.94 | 368,629 | $114.83 M |
| 11/12/2024 | $2.00 | $1.99 (-0.5%) | $2.01 | $1.95 | 415,279 | $117.18 M |
| 11/11/2024 | $2.08 | $2.01 (-3.37%) | $2.08 | $2.00 | 384,600 | $118.36 M |
| 11/08/2024 | $1.96 | $2.06 (5.1%) | $2.07 | $1.95 | 948,428 | $97.86 M |
| 11/07/2024 | $2.22 | $2.05 (-7.66%) | $2.24 | $1.94 | 1.68 M | $97.38 M |
| 11/06/2024 | $2.30 | $2.26 (-1.74%) | $2.31 | $2.25 | 395,014 | $107.36 M |
| 11/05/2024 | $2.31 | $2.27 (-1.73%) | $2.33 | $2.26 | 209,215 | $107.84 M |
| 11/04/2024 | $2.37 | $2.33 (-1.69%) | $2.38 | $2.32 | 215,702 | $110.69 M |
| 11/01/2024 | $2.38 | $2.37 (-0.42%) | $2.40 | $2.35 | 238,488 | $112.59 M |
| 10/31/2024 | $2.41 | $2.35 (-2.49%) | $2.42 | $2.34 | 123,600 | $111.64 M |
| 10/30/2024 | $2.41 | $2.41 (0%) | $2.44 | $2.39 | 96,900 | $114.49 M |
| 10/29/2024 | $2.43 | $2.41 (-0.82%) | $2.46 | $2.39 | 382,952 | $114.49 M |
| 10/28/2024 | $2.39 | $2.42 (1.26%) | $2.43 | $2.38 | 155,266 | $114.96 M |
| 10/25/2024 | $2.40 | $2.39 (-0.42%) | $2.42 | $2.38 | 147,802 | $113.54 M |
| 10/24/2024 | $2.31 | $2.38 (3.03%) | $2.40 | $2.31 | 204,243 | $113.06 M |
| 10/23/2024 | $2.30 | $2.32 (0.87%) | $2.33 | $2.28 | 169,700 | $110.21 M |
| 10/22/2024 | $2.37 | $2.33 (-1.69%) | $2.37 | $2.32 | 218,559 | $110.69 M |
| 10/21/2024 | $2.40 | $2.35 (-2.08%) | $2.41 | $2.30 | 306,928 | $111.64 M |
| 10/18/2024 | $2.46 | $2.42 (-1.63%) | $2.48 | $2.42 | 148,812 | $114.96 M |
| 10/17/2024 | $2.50 | $2.47 (-1.2%) | $2.51 | $2.44 | 189,291 | $117.34 M |
| 10/16/2024 | $2.50 | $2.49 (-0.4%) | $2.55 | $2.47 | 210,157 | $118.29 M |
| 10/15/2024 | $2.54 | $2.48 (-2.36%) | $2.54 | $2.45 | 236,506 | $117.81 M |
| 10/14/2024 | $2.49 | $2.52 (1.2%) | $2.54 | $2.47 | 215,600 | $119.71 M |
| 10/11/2024 | $2.44 | $2.48 (1.64%) | $2.51 | $2.42 | 193,519 | $117.81 M |
| 10/10/2024 | $2.44 | $2.43 (-0.41%) | $2.50 | $2.40 | 195,239 | $115.44 M |
| 10/09/2024 | $2.45 | $2.44 (-0.41%) | $2.46 | $2.41 | 202,648 | $115.91 M |
| 10/08/2024 | $2.40 | $2.44 (1.67%) | $2.46 | $2.39 | 267,800 | $115.91 M |
| 10/07/2024 | $2.42 | $2.41 (-0.41%) | $2.44 | $2.38 | 229,008 | $114.49 M |
| 10/04/2024 | $2.44 | $2.43 (-0.41%) | $2.47 | $2.43 | 118,173 | $115.44 M |
| 10/03/2024 | $2.42 | $2.44 (0.83%) | $2.45 | $2.41 | 80,546 | $115.91 M |
| 10/02/2024 | $2.45 | $2.45 (0%) | $2.48 | $2.43 | 124,800 | $116.39 M |
| 10/01/2024 | $2.50 | $2.45 (-2%) | $2.52 | $2.42 | 339,818 | $116.39 M |
| 09/30/2024 | $2.56 | $2.52 (-1.56%) | $2.56 | $2.48 | 202,845 | $119.71 M |
| 09/27/2024 | $2.64 | $2.55 (-3.41%) | $2.64 | $2.40 | 437,382 | $121.14 M |
| 09/26/2024 | $2.58 | $2.63 (1.94%) | $2.64 | $2.56 | 195,212 | $124.94 M |
| 09/25/2024 | $2.62 | $2.58 (-1.53%) | $2.64 | $2.54 | 362,800 | $122.56 M |
| 09/24/2024 | $2.65 | $2.62 (-1.13%) | $2.66 | $2.62 | 318,038 | $124.46 M |
| 09/23/2024 | $2.65 | $2.65 (0%) | $2.65 | $2.60 | 269,400 | $125.89 M |
| 09/20/2024 | $2.70 | $2.63 (-2.59%) | $2.70 | $2.60 | 269,870 | $124.94 M |
| 09/19/2024 | $2.65 | $2.70 (1.89%) | $2.70 | $2.62 | 285,900 | $128.26 M |
| 09/18/2024 | $2.60 | $2.60 (0%) | $2.70 | $2.60 | 264,502 | $123.51 M |
| 09/17/2024 | $2.58 | $2.62 (1.55%) | $2.66 | $2.57 | 299,200 | $124.46 M |
| 09/16/2024 | $2.54 | $2.57 (1.18%) | $2.57 | $2.53 | 240,900 | $122.09 M |
| 09/13/2024 | $2.60 | $2.55 (-1.92%) | $2.61 | $2.54 | 177,300 | $121.14 M |
| 09/12/2024 | $2.48 | $2.61 (5.24%) | $2.61 | $2.48 | 303,329 | $123.99 M |
| 09/11/2024 | $2.45 | $2.48 (1.22%) | $2.49 | $2.42 | 324,050 | $117.81 M |
| 09/10/2024 | $2.41 | $2.46 (2.07%) | $2.47 | $2.39 | 195,800 | $116.86 M |
| 09/09/2024 | $2.45 | $2.41 (-1.63%) | $2.45 | $2.40 | 158,002 | $114.49 M |
| 09/06/2024 | $2.42 | $2.46 (1.65%) | $2.47 | $2.40 | 189,100 | $116.86 M |
| 09/05/2024 | $2.37 | $2.43 (2.53%) | $2.44 | $2.37 | 106,410 | $115.44 M |
| 09/04/2024 | $2.35 | $2.35 (0%) | $2.38 | $2.34 | 223,100 | $111.64 M |
| 09/03/2024 | $2.42 | $2.38 (-1.65%) | $2.45 | $2.38 | 217,211 | $113.06 M |
| 08/30/2024 | $2.45 | $2.45 (0%) | $2.46 | $2.42 | 91,446 | $116.39 M |
| 08/29/2024 | $2.45 | $2.43 (-0.82%) | $2.48 | $2.43 | 140,824 | $115.44 M |
| 08/28/2024 | $2.45 | $2.46 (0.41%) | $2.46 | $2.42 | 126,644 | $116.86 M |
| 08/27/2024 | $2.47 | $2.43 (-1.62%) | $2.50 | $2.42 | 367,400 | $115.44 M |
| 08/26/2024 | $2.42 | $2.47 (2.07%) | $2.48 | $2.41 | 303,282 | $117.34 M |
| 08/23/2024 | $2.32 | $2.41 (3.88%) | $2.42 | $2.32 | 237,916 | $114.49 M |
| 08/22/2024 | $2.32 | $2.31 (-0.43%) | $2.36 | $2.30 | 224,355 | $109.74 M |
| 08/21/2024 | $2.25 | $2.30 (2.22%) | $2.32 | $2.25 | 219,900 | $109.26 M |
| 08/20/2024 | $2.29 | $2.25 (-1.75%) | $2.30 | $2.25 | 299,600 | $106.89 M |
| 08/19/2024 | $2.33 | $2.31 (-0.86%) | $2.35 | $2.28 | 286,800 | $109.74 M |