5 DAY PERFORMANCE
+0.08%
1 MONTH PERFORMANCE
+0.72%
3 MONTH PERFORMANCE
+3.38%
6 MONTH PERFORMANCE
+2.83%
YEAR-TO-DATE PERFORMANCE
+2.04%
1 YEAR PERFORMANCE
+1.09%
Sachem Capital Corp. 7.75% Note Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/14/2025 | $25.09 | $25.07 (-0.08%) | $25.09 | $25.04 | 12.40 K | $1.17 B |
| 07/11/2025 | $25.07 | $25.07 (0%) | $25.08 | $25.06 | 7.04 K | $1.17 B |
| 07/10/2025 | $25.05 | $25.07 (0.08%) | $25.07 | $25.05 | 4.00 K | $1.17 B |
| 07/09/2025 | $25.05 | $25.05 (0%) | $25.06 | $25.03 | 2.73 K | $1.17 B |
| 07/08/2025 | $25.01 | $25.05 (0.16%) | $25.07 | $24.99 | 7.51 K | $1.17 B |
| 07/07/2025 | $24.98 | $25.02 (0.16%) | $25.03 | $24.98 | 928 | $1.17 B |
| 07/03/2025 | $25.00 | $25.05 (0.2%) | $25.05 | $24.98 | 5.93 K | $1.17 B |
| 07/02/2025 | $25.00 | $25.00 (0%) | $25.00 | $24.98 | 4.70 K | $1.17 B |
| 07/01/2025 | $24.99 | $25.00 (0.04%) | $25.02 | $24.90 | 13.50 K | $1.17 B |
| 06/30/2025 | $24.97 | $25.00 (0.12%) | $25.00 | $24.97 | 701 | $1.17 B |
| 06/27/2025 | $24.98 | $25.00 (0.08%) | $25.00 | $24.95 | 2.25 K | $1.17 B |
| 06/26/2025 | $24.99 | $24.99 (0%) | $24.99 | $24.90 | 3.74 K | $1.17 B |
| 06/25/2025 | $24.95 | $24.95 (0%) | $24.97 | $24.92 | 10.12 K | $1.17 B |
| 06/24/2025 | $24.93 | $24.95 (0.08%) | $24.98 | $24.93 | 2.40 K | $1.17 B |
| 06/23/2025 | $24.90 | $24.97 (0.28%) | $24.97 | $24.90 | 2.70 K | $1.17 B |
| 06/20/2025 | $24.93 | $24.94 (0.04%) | $24.95 | $24.93 | 1.20 K | $1.17 B |
| 06/18/2025 | $24.94 | $24.96 (0.08%) | $24.96 | $24.94 | 1.45 K | $1.17 B |
| 06/17/2025 | $24.90 | $24.92 (0.08%) | $24.92 | $24.89 | 800 | $1.17 B |
| 06/16/2025 | $24.89 | $24.92 (0.12%) | $24.95 | $24.89 | 2.20 K | $1.17 B |
| 06/13/2025 | $25.03 | $24.89 (-0.56%) | $25.03 | $24.89 | 4.41 K | $1.16 B |
| 06/12/2025 | $25.28 | $25.40 (0.47%) | $25.47 | $25.23 | 29.52 K | $1.19 B |
| 06/11/2025 | $25.27 | $25.26 (-0.04%) | $25.29 | $25.20 | 3.32 K | $1.18 B |
| 06/10/2025 | $25.29 | $25.23 (-0.24%) | $25.29 | $25.23 | 2.32 K | $1.18 B |
| 06/09/2025 | $25.10 | $25.23 (0.52%) | $25.32 | $25.10 | 8.62 K | $1.18 B |
| 06/06/2025 | $25.07 | $25.07 (0%) | $25.15 | $25.05 | 3.70 K | $1.17 B |
| 06/05/2025 | $25.11 | $25.25 (0.56%) | $25.29 | $25.11 | 2.91 K | $1.18 B |
| 06/04/2025 | $25.06 | $25.06 (0%) | $25.06 | $25.06 | 439 | $1.17 B |
| 06/03/2025 | $25.01 | $25.01 (0%) | $25.01 | $25.01 | 400 | $1.17 B |
| 06/02/2025 | $25.05 | $25.00 (-0.2%) | $25.15 | $25.00 | 2.50 K | $1.17 B |
| 05/30/2025 | $25.05 | $25.15 (0.4%) | $25.15 | $25.05 | 3.00 K | $1.18 B |
| 05/29/2025 | $25.12 | $25.15 (0.12%) | $25.15 | $25.00 | 5.74 K | $1.18 B |
| 05/28/2025 | $25.09 | $25.13 (0.16%) | $25.13 | $25.08 | 619 | $1.18 B |
| 05/27/2025 | $24.95 | $25.12 (0.68%) | $25.15 | $24.93 | 6.23 K | $1.18 B |
| 05/23/2025 | $24.97 | $24.92 (-0.2%) | $25.40 | $24.85 | 4.50 K | $1.17 B |
| 05/22/2025 | $24.93 | $24.93 (0%) | $24.98 | $24.93 | 1.60 K | $1.17 B |
| 05/21/2025 | $24.90 | $24.96 (0.24%) | $24.97 | $24.90 | 1.94 K | $1.17 B |
| 05/20/2025 | $24.91 | $24.96 (0.2%) | $24.96 | $24.91 | 2.95 K | $1.17 B |
| 05/19/2025 | $24.91 | $24.88 (-0.12%) | $24.91 | $24.83 | 2.70 K | $1.16 B |
| 05/16/2025 | $24.88 | $24.91 (0.12%) | $24.91 | $24.85 | 3.60 K | $1.17 B |
| 05/15/2025 | $24.97 | $24.85 (-0.48%) | $24.97 | $24.78 | 6.00 K | $1.16 B |
| 05/14/2025 | $24.96 | $24.97 (0.04%) | $24.97 | $24.96 | 1.00 K | $1.17 B |
| 05/13/2025 | $24.83 | $24.96 (0.52%) | $24.97 | $24.83 | 2.50 K | $1.17 B |
| 05/12/2025 | $24.92 | $24.96 (0.16%) | $24.96 | $24.92 | 700 | $1.17 B |
| 05/09/2025 | $24.95 | $24.94 (-0.04%) | $24.95 | $24.91 | 1.94 K | $1.17 B |
| 05/08/2025 | $24.91 | $24.91 (0%) | $24.91 | $24.88 | 1.20 K | $1.17 B |
| 05/07/2025 | $24.86 | $24.96 (0.4%) | $24.97 | $24.85 | 9.40 K | $1.17 B |
| 05/06/2025 | $24.91 | $24.85 (-0.24%) | $24.91 | $24.85 | 2.70 K | $1.16 B |
| 05/05/2025 | $24.89 | $24.91 (0.08%) | $24.92 | $24.89 | 1.75 K | $1.17 B |
| 05/02/2025 | $24.86 | $24.86 (0%) | $24.86 | $24.86 | 803 | $1.16 B |
| 05/01/2025 | $24.70 | $24.85 (0.61%) | $24.85 | $24.70 | 5.70 K | $1.16 B |
| 04/30/2025 | $24.66 | $24.68 (0.08%) | $24.68 | $24.66 | 842 | $1.15 B |
| 04/29/2025 | $24.70 | $24.70 (0%) | $24.85 | $24.66 | 5.50 K | $1.16 B |
| 04/28/2025 | $24.70 | $24.80 (0.4%) | $24.81 | $24.70 | 2.90 K | $1.16 B |
| 04/25/2025 | $24.64 | $24.64 (0%) | $24.64 | $24.64 | 900 | $1.15 B |
| 04/24/2025 | $24.52 | $24.64 (0.49%) | $24.64 | $24.52 | 1.64 K | $1.15 B |
| 04/23/2025 | $24.55 | $24.60 (0.2%) | $24.60 | $24.55 | 1.82 K | $1.15 B |
| 04/22/2025 | $24.60 | $24.65 (0.2%) | $24.73 | $24.50 | 4.81 K | $1.15 B |
| 04/21/2025 | $24.69 | $24.54 (-0.61%) | $24.69 | $24.50 | 5.55 K | $1.15 B |
| 04/17/2025 | $24.41 | $24.43 (0.08%) | $24.45 | $24.35 | 2.81 K | $1.14 B |
| 04/16/2025 | $24.42 | $24.36 (-0.25%) | $24.42 | $24.28 | 1.41 K | $1.14 B |
| 04/15/2025 | $24.26 | $24.41 (0.62%) | $24.45 | $24.26 | 1.04 K | $1.14 B |
| 04/14/2025 | $24.75 | $24.25 (-2.02%) | $24.75 | $24.22 | 10.90 K | $1.13 B |
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.
