5 DAY PERFORMANCE
+0.68%
1 MONTH PERFORMANCE
+1.16%
3 MONTH PERFORMANCE
+1.86%
6 MONTH PERFORMANCE
+3.32%
YEAR-TO-DATE PERFORMANCE
+2.69%
1 YEAR PERFORMANCE
+1.08%
Sachem Capital Corp. 7.75% Note Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $1.17 B |
| 04/24/2025 | $24.52 | $24.64 (0.49%) | $24.64 | $24.52 | 1.64 K | $1.17 B |
| 04/23/2025 | $24.55 | $24.60 (0.2%) | $24.60 | $24.55 | 1.82 K | $1.17 B |
| 04/22/2025 | $24.60 | $24.65 (0.2%) | $24.73 | $24.50 | 4.81 K | $1.17 B |
| 04/21/2025 | $24.69 | $24.54 (-0.61%) | $24.69 | $24.50 | 5.55 K | $1.16 B |
| 04/17/2025 | $24.41 | $24.43 (0.08%) | $24.45 | $24.35 | 2.81 K | $1.16 B |
| 04/16/2025 | $24.42 | $24.36 (-0.25%) | $24.42 | $24.28 | 1.41 K | $1.15 B |
| 04/15/2025 | $24.26 | $24.41 (0.62%) | $24.45 | $24.26 | 1.04 K | $1.16 B |
| 04/14/2025 | $24.75 | $24.25 (-2.02%) | $24.75 | $24.22 | 10.90 K | $1.15 B |
| 04/11/2025 | $24.38 | $24.35 (-0.12%) | $24.51 | $24.35 | 4.60 K | $1.15 B |
| 04/10/2025 | $24.40 | $24.35 (-0.2%) | $24.40 | $24.35 | 6.10 K | $1.15 B |
| 04/09/2025 | $24.35 | $24.34 (-0.04%) | $24.55 | $24.25 | 15.30 K | $1.15 B |
| 04/08/2025 | $24.57 | $24.43 (-0.57%) | $24.58 | $24.35 | 2.70 K | $1.16 B |
| 04/07/2025 | $24.50 | $24.48 (-0.08%) | $24.50 | $24.34 | 2.92 K | $1.16 B |
| 04/04/2025 | $24.83 | $24.50 (-1.33%) | $24.83 | $24.40 | 9.94 K | $1.16 B |
| 04/03/2025 | $24.79 | $24.81 (0.08%) | $24.81 | $24.73 | 10.50 K | $1.18 B |
| 04/02/2025 | $24.77 | $24.80 (0.12%) | $24.83 | $24.75 | 2.60 K | $1.18 B |
| 04/01/2025 | $24.75 | $24.75 (0%) | $24.82 | $24.75 | 3.62 K | $1.17 B |
| 03/31/2025 | $24.80 | $24.75 (-0.2%) | $24.89 | $24.51 | 13.30 K | $1.17 B |
| 03/28/2025 | $24.83 | $24.80 (-0.12%) | $24.88 | $24.76 | 6.40 K | $1.18 B |
| 03/27/2025 | $24.60 | $24.77 (0.69%) | $24.95 | $24.60 | 5.20 K | $1.46 B |
| 03/26/2025 | $24.80 | $24.70 (-0.4%) | $24.80 | $24.70 | 1.20 K | $1.45 B |
| 03/25/2025 | $24.62 | $24.70 (0.32%) | $24.70 | $24.50 | 8.30 K | $1.45 B |
| 03/24/2025 | $24.70 | $24.61 (-0.36%) | $24.70 | $24.60 | 1.50 K | $1.45 B |
| 03/21/2025 | $24.67 | $24.70 (0.12%) | $24.75 | $24.59 | 3.10 K | $1.45 B |
| 03/20/2025 | $24.79 | $24.79 (0%) | $24.79 | $24.79 | 623 | $1.46 B |
| 03/19/2025 | $24.63 | $24.80 (0.69%) | $24.82 | $24.63 | 2.70 K | $1.46 B |
| 03/18/2025 | $24.67 | $24.82 (0.61%) | $24.82 | $24.60 | 1.43 K | $1.46 B |
| 03/17/2025 | $24.75 | $24.75 (0%) | $24.90 | $24.69 | 6.02 K | $1.46 B |
| 03/14/2025 | $24.90 | $25.03 (0.52%) | $25.03 | $24.75 | 2.90 K | $1.47 B |
| 03/13/2025 | $24.96 | $25.10 (0.56%) | $25.10 | $24.88 | 2.61 K | $1.48 B |
| 03/12/2025 | $24.90 | $24.99 (0.36%) | $24.99 | $24.90 | 1.43 K | $1.47 B |
| 03/11/2025 | $24.92 | $24.85 (-0.28%) | $24.92 | $24.85 | 3.32 K | $1.46 B |
| 03/10/2025 | $24.75 | $24.75 (0%) | $24.88 | $24.75 | 5.60 K | $1.46 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.
