5 DAY PERFORMANCE
+2.00%
1 MONTH PERFORMANCE
-3.77%
3 MONTH PERFORMANCE
+4.86%
6 MONTH PERFORMANCE
-11.30%
YEAR-TO-DATE PERFORMANCE
-1.92%
1 YEAR PERFORMANCE
-3.77%
Sachem Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $1.02 | $1.02 (-0.25%) | $1.02 | $1.01 | 9.84 K | |
| 02/19/2026 | $1.00 | $1.01 (1%) | $1.02 | $1.00 | 74.17 K | $47.37 M |
| 02/18/2026 | $1.01 | $1.02 (0.99%) | $1.03 | $1.01 | 100.34 K | $47.84 M |
| 02/17/2026 | $1.00 | $1.01 (1%) | $1.03 | $1.00 | 108.58 K | $47.37 M |
| 02/13/2026 | $1.02 | $1.00 (-1.96%) | $1.03 | $1.00 | 82.70 K | $46.90 M |
| 02/12/2026 | $1.02 | $1.00 (-1.96%) | $1.05 | $0.99 | 338.31 K | $46.90 M |
| 02/11/2026 | $1.03 | $1.03 (0%) | $1.06 | $1.03 | 99.54 K | $48.31 M |
| 02/10/2026 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.03 | 69.81 K | $48.31 M |
| 02/09/2026 | $1.02 | $1.03 (0.98%) | $1.07 | $1.01 | 297.93 K | $48.31 M |
| 02/06/2026 | $1.02 | $1.01 (-0.98%) | $1.07 | $1.01 | 322.77 K | $47.37 M |
| 02/05/2026 | $1.02 | $1.01 (-0.98%) | $1.04 | $1.01 | 140.65 K | $47.37 M |
| 02/04/2026 | $1.03 | $1.03 (0%) | $1.05 | $1.02 | 57.60 K | $48.31 M |
| 02/03/2026 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.02 | 123.90 K | $48.31 M |
| 02/02/2026 | $1.04 | $1.05 (0.96%) | $1.05 | $1.03 | 82.22 K | $49.25 M |
| 01/30/2026 | $1.04 | $1.04 (0%) | $1.05 | $1.04 | 81.87 K | $48.78 M |
| 01/29/2026 | $1.05 | $1.05 (0%) | $1.06 | $1.04 | 99.08 K | $49.25 M |
| 01/28/2026 | $1.06 | $1.06 (0%) | $1.07 | $1.05 | 67.73 K | $49.72 M |
| 01/27/2026 | $1.07 | $1.06 (-0.93%) | $1.07 | $1.05 | 95.60 K | $49.72 M |
| 01/26/2026 | $1.05 | $1.06 (0.95%) | $1.06 | $1.05 | 54.30 K | $49.72 M |
| 01/23/2026 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.04 | 128.46 K | $49.25 M |
| 01/22/2026 | $1.05 | $1.05 (0%) | $1.07 | $1.04 | 112.55 K | $49.25 M |
| 01/21/2026 | $1.05 | $1.05 (0%) | $1.08 | $1.05 | 119.88 K | $49.25 M |
| 01/20/2026 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.05 | 72.80 K | $49.72 M |
| 01/16/2026 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.06 | 119.41 K | $49.72 M |
| 01/15/2026 | $1.07 | $1.07 (0%) | $1.09 | $1.06 | 123.95 K | $50.19 M |
| 01/14/2026 | $1.05 | $1.06 (0.95%) | $1.07 | $1.04 | 85.89 K | $49.72 M |
| 01/13/2026 | $1.04 | $1.05 (0.96%) | $1.05 | $1.03 | 61.30 K | $49.25 M |
| 01/12/2026 | $1.03 | $1.03 (0%) | $1.05 | $1.03 | 125.55 K | $48.31 M |
| 01/09/2026 | $1.04 | $1.05 (0.96%) | $1.05 | $1.03 | 73.30 K | $49.25 M |
| 01/08/2026 | $1.04 | $1.04 (0%) | $1.05 | $1.02 | 150.28 K | $48.78 M |
| 01/07/2026 | $1.04 | $1.04 (0%) | $1.06 | $1.01 | 97.60 K | $48.78 M |
| 01/06/2026 | $1.08 | $1.02 (-5.56%) | $1.08 | $1.02 | 125.82 K | $47.84 M |
| 01/05/2026 | $1.06 | $1.07 (0.94%) | $1.07 | $1.04 | 167.63 K | $50.19 M |
| 01/02/2026 | $1.03 | $1.04 (0.97%) | $1.06 | $1.03 | 188.60 K | $48.78 M |
| 12/31/2025 | $1.05 | $1.04 (-0.95%) | $1.08 | $1.02 | 208.63 K | $48.78 M |
| 12/30/2025 | $1.04 | $1.05 (0.96%) | $1.13 | $1.03 | 414.66 K | $49.25 M |
| 12/29/2025 | $1.01 | $1.03 (1.98%) | $1.03 | $1.00 | 326.40 K | $48.31 M |
| 12/26/2025 | $1.00 | $1.00 (-0.49%) | $1.03 | $1.00 | 133.96 K | $46.67 M |
| 12/24/2025 | $1.02 | $1.00 (-2.39%) | $1.02 | $0.99 | 105.30 K | $46.70 M |
| 12/23/2025 | $1.01 | $1.01 (0%) | $1.04 | $1.00 | 166.20 K | $47.37 M |
| 12/22/2025 | $1.04 | $1.02 (-1.92%) | $1.05 | $1.01 | 193.00 K | $47.84 M |
| 12/19/2025 | $1.01 | $1.04 (2.97%) | $1.04 | $1.01 | 211.65 K | $48.78 M |
| 12/18/2025 | $1.02 | $1.01 (-0.98%) | $1.04 | $1.00 | 394.92 K | $47.37 M |
| 12/17/2025 | $1.03 | $1.01 (-1.94%) | $1.06 | $1.01 | 270.15 K | $47.37 M |
| 12/16/2025 | $1.06 | $1.02 (-3.77%) | $1.09 | $1.02 | 418.40 K | $47.84 M |
| 12/15/2025 | $1.13 | $1.08 (-4.42%) | $1.13 | $1.06 | 245.99 K | $50.65 M |
| 12/12/2025 | $1.19 | $1.15 (-3.36%) | $1.22 | $1.15 | 546.12 K | $53.94 M |
| 12/11/2025 | $1.14 | $1.21 (6.14%) | $1.21 | $1.12 | 632.00 K | $56.75 M |
| 12/10/2025 | $1.12 | $1.12 (0%) | $1.15 | $1.11 | 233.20 K | $52.53 M |
| 12/09/2025 | $1.13 | $1.13 (0%) | $1.16 | $1.10 | 265.25 K | $53.00 M |
| 12/08/2025 | $1.10 | $1.12 (1.82%) | $1.13 | $1.10 | 113.61 K | $52.53 M |
| 12/05/2025 | $1.05 | $1.09 (3.81%) | $1.14 | $1.05 | 471.70 K | $51.12 M |
| 12/04/2025 | $1.04 | $1.05 (0.96%) | $1.07 | $1.04 | 150.64 K | $49.25 M |
| 12/03/2025 | $1.05 | $1.04 (-0.95%) | $1.07 | $1.00 | 386.71 K | $48.78 M |
| 12/02/2025 | $1.03 | $1.04 (0.97%) | $1.05 | $1.02 | 81.06 K | $48.78 M |
| 12/01/2025 | $1.02 | $1.02 (0%) | $1.05 | $1.02 | 141.51 K | $47.84 M |
| 11/28/2025 | $1.02 | $1.03 (0.98%) | $1.08 | $1.02 | 160.40 K | $48.31 M |
| 11/26/2025 | $1.03 | $1.02 (-0.97%) | $1.06 | $1.02 | 131.90 K | $47.84 M |
| 11/25/2025 | $1.03 | $1.05 (1.94%) | $1.06 | $1.02 | 248.52 K | $49.25 M |
| 11/24/2025 | $0.99 | $1.03 (4.04%) | $1.04 | $0.99 | 59.53 K | $48.31 M |
| 11/21/2025 | $0.99 | $0.99 (0.27%) | $1.02 | $0.98 | 143.80 K | $46.56 M |
| 11/20/2025 | $0.97 | $0.97 (-0.12%) | $1.01 | $0.96 | 248.71 K | $45.62 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.
