-
5 DAY PERFORMANCE
-1.24% -
1 MONTH PERFORMANCE
-1.00% -
3 MONTH PERFORMANCE
+1.32% -
6 MONTH PERFORMANCE
-1.04% -
YEAR-TO-DATE PERFORMANCE
+3.27% -
1 YEAR PERFORMANCE
+3.92%
Sachem Capital Corp. 7.75% Note Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $24.92 | $24.65 (-1.08%) | $24.92 | $24.65 | 5,472 | $1.45 B |
| 11/15/2024 | $24.92 | $24.89 (-0.12%) | $24.92 | $24.85 | 2,920 | $1.47 B |
| 11/14/2024 | $24.96 | $24.95 (-0.04%) | $24.97 | $24.95 | 7,000 | $1.47 B |
| 11/13/2024 | $24.98 | $24.96 (-0.08%) | $24.98 | $24.96 | 1,000 | $1.47 B |
| 11/12/2024 | $24.96 | $25.08 (0.48%) | $25.08 | $24.96 | 3,300 | $1.48 B |
| 11/11/2024 | $24.97 | $24.96 (-0.04%) | $24.97 | $24.95 | 2,200 | $1.47 B |
| 11/08/2024 | $24.93 | $25.00 (0.28%) | $25.02 | $24.90 | 12,200 | $1.19 B |
| 11/07/2024 | $24.90 | $24.93 (0.12%) | $24.93 | $24.90 | 3,800 | $1.18 B |
| 11/06/2024 | $25.06 | $24.90 (-0.64%) | $25.06 | $24.90 | 9,102 | $1.18 B |
| 11/05/2024 | $24.98 | $24.93 (-0.2%) | $24.98 | $24.85 | 4,300 | $1.18 B |
| 11/04/2024 | $24.94 | $24.90 (-0.16%) | $25.00 | $24.90 | 4,400 | $1.18 B |
| 11/01/2024 | $24.95 | $24.94 (-0.04%) | $25.08 | $24.90 | 12,902 | $1.18 B |
| 10/31/2024 | $25.00 | $24.96 (-0.16%) | $25.00 | $24.90 | 2,100 | $1.19 B |
| 10/30/2024 | $24.98 | $25.05 (0.28%) | $25.05 | $24.88 | 2,621 | $1.19 B |
| 10/29/2024 | $24.98 | $24.93 (-0.2%) | $24.98 | $24.93 | 1,000 | $1.18 B |
| 10/28/2024 | $25.04 | $24.87 (-0.68%) | $25.04 | $24.87 | 4,830 | $1.18 B |
| 10/25/2024 | $24.92 | $24.81 (-0.44%) | $24.94 | $24.81 | 6,000 | $1.18 B |
| 10/24/2024 | $25.08 | $24.93 (-0.6%) | $25.08 | $24.90 | 4,600 | $1.18 B |
| 10/23/2024 | $24.92 | $24.92 (0%) | $24.92 | $24.92 | 0 | $1.18 B |
| 10/22/2024 | $24.93 | $24.92 (-0.04%) | $24.98 | $24.92 | 2,200 | $1.18 B |
| 10/21/2024 | $24.90 | $24.91 (0.04%) | $25.01 | $24.83 | 12,732 | $1.18 B |
| 10/18/2024 | $24.94 | $24.90 (-0.16%) | $25.01 | $24.87 | 2,500 | $1.18 B |
| 10/17/2024 | $25.02 | $24.94 (-0.32%) | $25.02 | $24.85 | 6,300 | $1.18 B |
| 10/16/2024 | $25.07 | $24.88 (-0.76%) | $25.07 | $24.88 | 5,900 | $1.18 B |
| 10/15/2024 | $24.85 | $24.92 (0.28%) | $24.92 | $24.85 | 1,100 | $1.18 B |
| 10/14/2024 | $24.95 | $24.85 (-0.4%) | $24.95 | $24.85 | 4,400 | $1.18 B |
| 10/11/2024 | $24.86 | $24.88 (0.08%) | $24.90 | $24.86 | 2,100 | $1.18 B |
| 10/10/2024 | $24.90 | $24.90 (0%) | $24.91 | $24.89 | 3,400 | $1.18 B |
| 10/09/2024 | $24.94 | $24.90 (-0.16%) | $24.94 | $24.90 | 3,101 | $1.18 B |
| 10/08/2024 | $24.89 | $24.94 (0.2%) | $24.98 | $24.88 | 5,200 | $1.18 B |
| 10/07/2024 | $24.86 | $24.91 (0.2%) | $25.02 | $24.86 | 5,946 | $1.18 B |
| 10/04/2024 | $24.89 | $24.84 (-0.2%) | $24.96 | $24.83 | 12,400 | $1.18 B |
| 10/03/2024 | $24.90 | $24.85 (-0.2%) | $24.90 | $24.83 | 4,840 | $1.18 B |
| 10/02/2024 | $24.90 | $24.90 (0%) | $25.00 | $24.89 | 3,143 | $1.18 B |
| 10/01/2024 | $24.90 | $24.85 (-0.2%) | $24.90 | $24.76 | 18,200 | $1.18 B |
| 09/30/2024 | $24.99 | $24.88 (-0.44%) | $24.99 | $24.88 | 2,234 | $1.18 B |
| 09/27/2024 | $24.80 | $24.92 (0.48%) | $24.92 | $24.74 | 10,900 | $1.18 B |
| 09/26/2024 | $24.65 | $24.89 (0.97%) | $24.90 | $24.65 | 4,100 | $1.18 B |
| 09/25/2024 | $24.68 | $24.77 (0.36%) | $24.90 | $24.65 | 9,600 | $1.18 B |
| 09/24/2024 | $24.94 | $24.90 (-0.16%) | $24.98 | $24.77 | 9,900 | $1.18 B |
| 09/23/2024 | $24.70 | $24.80 (0.4%) | $24.80 | $24.49 | 6,619 | $1.18 B |
| 09/20/2024 | $24.78 | $24.70 (-0.32%) | $24.92 | $24.69 | 4,108 | $1.17 B |
| 09/19/2024 | $24.91 | $24.86 (-0.2%) | $24.94 | $24.73 | 3,700 | $1.18 B |
| 09/18/2024 | $25.08 | $24.82 (-1.04%) | $25.08 | $24.76 | 10,000 | $1.18 B |
| 09/17/2024 | $24.76 | $24.72 (-0.16%) | $24.90 | $24.63 | 7,500 | $1.17 B |
| 09/16/2024 | $25.16 | $24.77 (-1.55%) | $25.20 | $24.69 | 17,648 | $1.18 B |
| 09/13/2024 | $24.94 | $24.73 (-0.84%) | $24.94 | $24.67 | 3,600 | $1.17 B |
| 09/12/2024 | $24.90 | $24.84 (-0.24%) | $24.90 | $24.84 | 4,039 | $1.18 B |
| 09/11/2024 | $24.93 | $24.95 (0.08%) | $24.95 | $24.86 | 6,400 | $1.19 B |
| 09/10/2024 | $24.95 | $24.92 (-0.12%) | $24.96 | $24.86 | 6,549 | $1.18 B |
| 09/09/2024 | $25.12 | $24.95 (-0.68%) | $25.12 | $24.95 | 5,600 | $1.19 B |
| 09/06/2024 | $24.96 | $24.95 (-0.04%) | $25.01 | $24.95 | 5,647 | $1.19 B |
| 09/05/2024 | $24.96 | $24.93 (-0.12%) | $24.99 | $24.91 | 5,800 | $1.18 B |
| 09/04/2024 | $24.95 | $24.91 (-0.16%) | $25.04 | $24.86 | 6,300 | $1.18 B |
| 09/03/2024 | $24.80 | $24.74 (-0.24%) | $24.94 | $24.74 | 12,300 | $1.18 B |
| 08/30/2024 | $24.83 | $24.78 (-0.2%) | $24.83 | $24.75 | 3,627 | $1.18 B |
| 08/29/2024 | $24.88 | $24.80 (-0.32%) | $24.88 | $24.70 | 4,831 | $1.18 B |
| 08/28/2024 | $24.85 | $24.80 (-0.2%) | $24.90 | $24.61 | 7,822 | $1.18 B |
| 08/27/2024 | $24.86 | $24.80 (-0.24%) | $24.86 | $24.78 | 10,625 | $1.18 B |
| 08/26/2024 | $24.79 | $24.84 (0.2%) | $24.85 | $24.75 | 7,700 | $1.18 B |
| 08/23/2024 | $24.77 | $24.81 (0.16%) | $24.85 | $24.62 | 4,021 | $1.18 B |
| 08/22/2024 | $24.60 | $24.75 (0.61%) | $24.82 | $24.58 | 13,341 | $1.18 B |
| 08/21/2024 | $24.45 | $24.66 (0.86%) | $24.80 | $24.42 | 9,900 | $1.17 B |
| 08/20/2024 | $24.40 | $24.45 (0.2%) | $24.51 | $24.14 | 12,000 | $1.16 B |
| 08/19/2024 | $24.35 | $24.42 (0.29%) | $24.42 | $24.30 | 5,000 | $1.16 B |