5 DAY PERFORMANCE
-1.81%
1 MONTH PERFORMANCE
-1.15%
3 MONTH PERFORMANCE
-0.04%
6 MONTH PERFORMANCE
+0.52%
YEAR-TO-DATE PERFORMANCE
+1.55%
1 YEAR PERFORMANCE
+0.52%
Sachem Capital Corp. 7.75% Note Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2025 | $24.91 | $24.96 (0.2%) | $24.96 | $24.91 | 33.16 K | $1.17 B |
| 09/17/2025 | $24.94 | $24.94 (0%) | $24.96 | $24.94 | 20.70 K | $1.17 B |
| 09/16/2025 | $24.95 | $24.93 (-0.08%) | $24.95 | $24.93 | 9.01 K | $1.17 B |
| 09/15/2025 | $24.95 | $24.95 (0%) | $24.95 | $24.94 | 5.00 K | $1.17 B |
| 09/12/2025 | $25.38 | $25.41 (0.12%) | $25.41 | $25.38 | 4.73 K | $1.19 B |
| 09/11/2025 | $25.40 | $25.41 (0.04%) | $25.41 | $25.38 | 2.22 K | $1.19 B |
| 09/10/2025 | $25.37 | $25.38 (0.04%) | $25.39 | $25.36 | 3.70 K | $1.19 B |
| 09/09/2025 | $25.34 | $25.36 (0.08%) | $25.36 | $25.34 | 3.00 K | $1.19 B |
| 09/08/2025 | $25.33 | $25.34 (0.04%) | $25.34 | $25.33 | 3.10 K | $1.19 B |
| 09/05/2025 | $25.33 | $25.32 (-0.04%) | $25.34 | $25.32 | 8.50 K | $1.19 B |
| 09/04/2025 | $25.32 | $25.32 (0%) | $25.34 | $25.32 | 5.80 K | $1.19 B |
| 09/03/2025 | $25.30 | $25.32 (0.08%) | $25.32 | $25.30 | 2.50 K | $1.19 B |
| 09/02/2025 | $25.27 | $25.29 (0.08%) | $25.29 | $25.27 | 2.80 K | $1.19 B |
| 08/29/2025 | $25.26 | $25.28 (0.08%) | $25.28 | $25.26 | 3.42 K | $1.19 B |
| 08/28/2025 | $25.27 | $25.26 (-0.04%) | $25.28 | $25.26 | 7.70 K | $1.18 B |
| 08/27/2025 | $25.29 | $25.28 (-0.04%) | $25.29 | $25.28 | 800 | $1.19 B |
| 08/26/2025 | $25.28 | $25.28 (0%) | $25.28 | $25.28 | 300 | $1.19 B |
| 08/25/2025 | $25.26 | $25.27 (0.04%) | $25.27 | $25.26 | 4.10 K | $1.18 B |
| 08/22/2025 | $25.25 | $25.25 (0%) | $25.27 | $25.25 | 3.50 K | $1.18 B |
| 08/21/2025 | $25.25 | $25.25 (0%) | $25.26 | $25.25 | 4.60 K | $1.18 B |
| 08/20/2025 | $25.25 | $25.25 (0%) | $25.25 | $25.24 | 3.42 K | $1.18 B |
| 08/19/2025 | $25.24 | $25.24 (0%) | $25.24 | $25.24 | 1.20 K | $1.18 B |
| 08/18/2025 | $25.23 | $25.24 (0.04%) | $25.24 | $25.23 | 2.11 K | $1.18 B |
| 08/15/2025 | $25.21 | $25.21 (0%) | $25.21 | $25.20 | 4.90 K | $1.18 B |
| 08/14/2025 | $25.22 | $25.22 (0%) | $25.22 | $25.22 | 0 | $1.18 B |
| 08/13/2025 | $25.21 | $25.22 (0.04%) | $25.23 | $25.20 | 4.71 K | $1.18 B |
| 08/12/2025 | $25.20 | $25.21 (0.04%) | $25.22 | $25.20 | 3.04 K | $1.18 B |
| 08/11/2025 | $25.21 | $25.20 (-0.04%) | $25.21 | $25.20 | 1.30 K | $1.18 B |
| 08/08/2025 | $25.19 | $25.20 (0.04%) | $25.21 | $25.19 | 9.43 K | $1.18 B |
| 08/07/2025 | $25.20 | $25.19 (-0.04%) | $25.20 | $25.19 | 1.62 K | $1.18 B |
| 08/06/2025 | $25.19 | $25.19 (0%) | $25.20 | $25.19 | 1.94 K | $1.18 B |
| 08/05/2025 | $25.12 | $25.22 (0.4%) | $25.22 | $25.12 | 5.60 K | $1.18 B |
| 08/04/2025 | $25.13 | $25.13 (0%) | $25.15 | $25.12 | 3.90 K | $1.18 B |
| 08/01/2025 | $25.14 | $25.13 (-0.04%) | $25.14 | $25.13 | 7.31 K | $1.18 B |
| 07/31/2025 | $25.14 | $25.14 (0%) | $25.14 | $25.12 | 1.40 K | $1.18 B |
| 07/30/2025 | $25.14 | $25.14 (0%) | $25.15 | $25.12 | 5.04 K | $1.18 B |
| 07/29/2025 | $25.10 | $25.11 (0.04%) | $25.12 | $25.10 | 1.33 K | $1.17 B |
| 07/28/2025 | $25.10 | $25.12 (0.08%) | $25.15 | $25.10 | 2.20 K | $1.18 B |
| 07/25/2025 | $25.10 | $25.11 (0.04%) | $25.11 | $25.10 | 1.63 K | $1.17 B |
| 07/24/2025 | $25.11 | $25.10 (-0.04%) | $25.13 | $25.10 | 10.50 K | $1.17 B |
| 07/23/2025 | $25.09 | $25.10 (0.04%) | $25.12 | $25.09 | 1.64 K | $1.17 B |
| 07/22/2025 | $25.10 | $25.10 (0%) | $25.11 | $25.09 | 3.40 K | $1.17 B |
| 07/21/2025 | $25.10 | $25.11 (0.04%) | $25.13 | $25.10 | 2.73 K | $1.17 B |
| 07/18/2025 | $25.10 | $25.10 (0%) | $25.10 | $25.09 | 2.23 K | $1.17 B |
| 07/17/2025 | $25.09 | $25.10 (0.04%) | $25.10 | $25.08 | 4.41 K | $1.17 B |
| 07/16/2025 | $25.08 | $25.08 (0%) | $25.10 | $25.08 | 4.42 K | $1.17 B |
| 07/15/2025 | $25.09 | $25.07 (-0.08%) | $25.10 | $25.06 | 8.70 K | $1.17 B |
| 07/14/2025 | $25.09 | $25.07 (-0.08%) | $25.09 | $25.04 | 12.41 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 |
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.
