5 DAY PERFORMANCE
+0.33%
1 MONTH PERFORMANCE
-1.57%
3 MONTH PERFORMANCE
-0.20%
6 MONTH PERFORMANCE
-1.89%
YEAR-TO-DATE PERFORMANCE
-0.57%
1 YEAR PERFORMANCE
-1.41%
Sachem Capital Corp. 7.75% Note Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $24.41 | $24.43 (0.08%) | $24.45 | $24.35 | 2,807 | $1.16 B |
| 04/16/2025 | $24.42 | $24.36 (-0.25%) | $24.42 | $24.28 | 1,405 | $1.15 B |
| 04/15/2025 | $24.26 | $24.41 (0.62%) | $24.45 | $24.26 | 1,044 | $1.16 B |
| 04/14/2025 | $24.75 | $24.25 (-2.02%) | $24.75 | $24.22 | 10,900 | $1.15 B |
| 04/11/2025 | $24.38 | $24.35 (-0.12%) | $24.51 | $24.35 | 4,600 | $1.15 B |
| 04/10/2025 | $24.40 | $24.35 (-0.2%) | $24.40 | $24.35 | 6,100 | $1.15 B |
| 04/09/2025 | $24.35 | $24.34 (-0.04%) | $24.55 | $24.25 | 15,300 | $1.15 B |
| 04/08/2025 | $24.57 | $24.43 (-0.57%) | $24.58 | $24.35 | 2,700 | $1.16 B |
| 04/07/2025 | $24.50 | $24.48 (-0.08%) | $24.50 | $24.34 | 2,919 | $1.16 B |
| 04/04/2025 | $24.83 | $24.50 (-1.33%) | $24.83 | $24.40 | 9,935 | $1.16 B |
| 04/03/2025 | $24.79 | $24.81 (0.08%) | $24.81 | $24.73 | 10,500 | $1.18 B |
| 04/02/2025 | $24.77 | $24.80 (0.12%) | $24.83 | $24.75 | 2,600 | $1.18 B |
| 04/01/2025 | $24.75 | $24.75 (0%) | $24.82 | $24.75 | 3,617 | $1.17 B |
| 03/31/2025 | $24.80 | $24.75 (-0.2%) | $24.89 | $24.51 | 13,300 | $1.17 B |
| 03/28/2025 | $24.83 | $24.80 (-0.12%) | $24.88 | $24.76 | 6,400 | $1.18 B |
| 03/27/2025 | $24.60 | $24.77 (0.69%) | $24.95 | $24.60 | 5,200 | $1.46 B |
| 03/26/2025 | $24.80 | $24.70 (-0.4%) | $24.80 | $24.70 | 1,200 | $1.45 B |
| 03/25/2025 | $24.62 | $24.70 (0.32%) | $24.70 | $24.50 | 8,300 | $1.45 B |
| 03/24/2025 | $24.70 | $24.61 (-0.36%) | $24.70 | $24.60 | 1,500 | $1.45 B |
| 03/21/2025 | $24.67 | $24.70 (0.12%) | $24.75 | $24.59 | 3,100 | $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 | 2,700 | $1.46 B |
| 03/18/2025 | $24.67 | $24.82 (0.61%) | $24.82 | $24.60 | 1,428 | $1.46 B |
| 03/17/2025 | $24.75 | $24.75 (0%) | $24.90 | $24.69 | 6,017 | $1.46 B |
| 03/14/2025 | $24.90 | $25.03 (0.52%) | $25.03 | $24.75 | 2,900 | $1.47 B |
| 03/13/2025 | $24.96 | $25.10 (0.56%) | $25.10 | $24.88 | 2,605 | $1.48 B |
| 03/12/2025 | $24.90 | $24.99 (0.36%) | $24.99 | $24.90 | 1,428 | $1.47 B |
| 03/11/2025 | $24.92 | $24.85 (-0.28%) | $24.92 | $24.85 | 3,316 | $1.46 B |
| 03/10/2025 | $24.75 | $24.75 (0%) | $24.88 | $24.75 | 5,600 | $1.46 B |
| 03/07/2025 | $24.94 | $24.77 (-0.68%) | $24.94 | $24.77 | 7,612 | $1.46 B |
| 03/06/2025 | $24.80 | $24.95 (0.6%) | $24.95 | $24.80 | 1,704 | $1.47 B |
| 03/05/2025 | $24.78 | $24.82 (0.16%) | $24.84 | $24.78 | 3,827 | $1.46 B |
| 03/04/2025 | $24.63 | $24.79 (0.65%) | $24.79 | $24.61 | 1,900 | $1.46 B |
| 03/03/2025 | $24.65 | $24.60 (-0.2%) | $24.79 | $24.56 | 17,015 | $1.45 B |
| 02/28/2025 | $24.75 | $24.67 (-0.32%) | $24.75 | $24.62 | 1,348 | $1.45 B |
| 02/27/2025 | $24.72 | $24.72 (0%) | $24.72 | $24.72 | 200 | $1.46 B |
| 02/26/2025 | $24.74 | $24.67 (-0.28%) | $24.74 | $24.67 | 2,500 | $1.45 B |
| 02/25/2025 | $24.55 | $24.71 (0.65%) | $24.75 | $24.55 | 6,300 | $1.46 B |
| 02/24/2025 | $24.67 | $24.55 (-0.49%) | $24.67 | $24.55 | 940 | $1.45 B |
| 02/21/2025 | $24.60 | $24.60 (0%) | $24.61 | $24.53 | 3,300 | $1.45 B |
| 02/20/2025 | $24.50 | $24.60 (0.41%) | $24.60 | $24.50 | 5,949 | $1.45 B |
| 02/19/2025 | $24.68 | $24.55 (-0.53%) | $24.68 | $24.55 | 1,608 | $1.45 B |
| 02/18/2025 | $24.69 | $24.60 (-0.36%) | $24.69 | $24.55 | 3,000 | $1.45 B |
| 02/14/2025 | $24.61 | $24.69 (0.33%) | $24.69 | $24.55 | 2,300 | $1.45 B |
| 02/13/2025 | $24.52 | $24.61 (0.37%) | $24.64 | $24.51 | 2,200 | $1.45 B |
| 02/12/2025 | $24.52 | $24.60 (0.33%) | $24.70 | $24.43 | 5,800 | $1.45 B |
| 02/11/2025 | $24.51 | $24.56 (0.2%) | $24.61 | $24.51 | 3,600 | $1.45 B |
| 02/10/2025 | $24.35 | $24.60 (1.03%) | $24.70 | $24.35 | 5,000 | $1.45 B |
| 02/07/2025 | $24.51 | $24.71 (0.82%) | $24.71 | $24.45 | 6,400 | $1.46 B |
| 02/06/2025 | $24.75 | $24.50 (-1.01%) | $24.75 | $24.50 | 7,600 | $1.44 B |
| 02/05/2025 | $24.70 | $24.74 (0.16%) | $24.75 | $24.68 | 8,000 | $1.46 B |
| 02/04/2025 | $24.62 | $24.72 (0.41%) | $24.75 | $24.62 | 3,200 | $1.46 B |
| 02/03/2025 | $24.75 | $24.61 (-0.57%) | $24.75 | $24.58 | 6,900 | $1.45 B |
| 01/31/2025 | $24.71 | $24.74 (0.12%) | $24.74 | $24.65 | 2,600 | $1.46 B |
| 01/30/2025 | $24.66 | $24.71 (0.2%) | $24.80 | $24.65 | 2,500 | $1.46 B |
| 01/29/2025 | $24.75 | $24.53 (-0.89%) | $24.75 | $24.53 | 1,833 | $1.44 B |
| 01/28/2025 | $24.85 | $24.85 (0%) | $25.05 | $24.80 | 3,805 | $1.46 B |
| 01/27/2025 | $24.80 | $24.66 (-0.56%) | $24.80 | $24.50 | 2,800 | $1.45 B |
| 01/24/2025 | $24.50 | $24.74 (0.98%) | $24.75 | $24.50 | 1,900 | $1.46 B |
| 01/23/2025 | $24.65 | $24.78 (0.53%) | $24.78 | $24.51 | 8,445 | $1.46 B |
| 01/22/2025 | $24.56 | $24.43 (-0.53%) | $24.68 | $24.35 | 8,813 | $1.44 B |
| 01/21/2025 | $24.63 | $24.67 (0.16%) | $24.67 | $24.50 | 3,400 | $1.45 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.
