5 DAY PERFORMANCE
+0.21%
1 MONTH PERFORMANCE
-0.08%
3 MONTH PERFORMANCE
+1.63%
6 MONTH PERFORMANCE
+5.93%
YEAR-TO-DATE PERFORMANCE
-0.08%
1 YEAR PERFORMANCE
+14.14%
Sachem Capital Corp. 6.00% Notes Due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $24.25 | $24.30 (0.21%) | $24.30 | $24.25 | 6.10 K | $1.14 B |
| 01/29/2026 | $24.25 | $24.25 (0%) | $24.25 | $24.25 | 600 | $1.14 B |
| 01/28/2026 | $24.27 | $24.27 (0%) | $24.27 | $24.27 | 42 | $1.14 B |
| 01/27/2026 | $24.25 | $24.27 (0.08%) | $24.28 | $24.25 | 2.13 K | $1.14 B |
| 01/26/2026 | $24.27 | $24.25 (-0.08%) | $24.29 | $24.25 | 1.31 K | $1.14 B |
| 01/23/2026 | $24.28 | $24.25 (-0.12%) | $24.30 | $24.25 | 1.82 K | $1.14 B |
| 01/22/2026 | $24.22 | $24.28 (0.25%) | $24.29 | $24.22 | 2.44 K | $1.14 B |
| 01/21/2026 | $24.05 | $24.22 (0.71%) | $24.25 | $24.05 | 6.00 K | $1.14 B |
| 01/20/2026 | $24.17 | $24.25 (0.33%) | $24.25 | $24.14 | 3.80 K | $1.14 B |
| 01/16/2026 | $24.25 | $24.25 (0%) | $24.25 | $24.25 | 832 | $1.14 B |
| 01/15/2026 | $24.25 | $24.25 (0%) | $24.30 | $24.25 | 5.30 K | $1.14 B |
| 01/14/2026 | $24.25 | $24.25 (0%) | $24.26 | $24.22 | 3.05 K | $1.14 B |
| 01/13/2026 | $24.20 | $24.20 (0%) | $24.20 | $24.20 | 2.60 K | $1.13 B |
| 01/12/2026 | $24.20 | $24.20 (0%) | $24.31 | $24.20 | 2.02 K | $1.13 B |
| 01/09/2026 | $24.25 | $24.20 (-0.21%) | $24.25 | $24.20 | 1.54 K | $1.13 B |
| 01/08/2026 | $24.20 | $24.20 (0%) | $24.20 | $24.20 | 2.45 K | $1.13 B |
| 01/07/2026 | $24.20 | $24.20 (0%) | $24.25 | $24.10 | 2.50 K | $1.13 B |
| 01/06/2026 | $24.28 | $24.30 (0.08%) | $24.30 | $24.28 | 1.23 K | $1.14 B |
| 01/05/2026 | $24.16 | $24.24 (0.33%) | $24.24 | $24.16 | 911 | $1.14 B |
| 01/02/2026 | $24.16 | $24.16 (0%) | $24.16 | $24.16 | 148 | $1.13 B |
| 12/31/2025 | $24.32 | $24.32 (0%) | $24.32 | $24.09 | 1.63 K | $1.14 B |
| 12/30/2025 | $24.28 | $24.30 (0.08%) | $24.32 | $24.28 | 3.10 K | $1.14 B |
| 12/29/2025 | $24.30 | $24.25 (-0.21%) | $24.30 | $24.25 | 2.12 K | $1.14 B |
| 12/26/2025 | $24.37 | $24.26 (-0.45%) | $24.37 | $24.26 | 1.50 K | $1.14 B |
| 12/24/2025 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 547 | $1.13 B |
| 12/23/2025 | $24.50 | $24.04 (-1.88%) | $24.50 | $24.04 | 3.60 K | $1.13 B |
| 12/22/2025 | $24.24 | $24.24 (0%) | $24.24 | $24.24 | 8 | $1.14 B |
| 12/19/2025 | $24.25 | $24.24 (-0.04%) | $24.25 | $24.24 | 2.30 K | $1.14 B |
| 12/18/2025 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 815 | $1.13 B |
| 12/17/2025 | $24.00 | $24.21 (0.88%) | $24.25 | $24.00 | 2.02 K | $1.13 B |
| 12/16/2025 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 2.41 K | $1.13 B |
| 12/15/2025 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 1.13 K | $1.13 B |
| 12/12/2025 | $24.25 | $24.29 (0.16%) | $24.33 | $24.25 | 1.13 K | $1.14 B |
| 12/11/2025 | $24.10 | $24.22 (0.5%) | $24.22 | $24.10 | 938 | $1.14 B |
| 12/10/2025 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 7 | $1.14 B |
| 12/09/2025 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 1.22 K | $1.14 B |
| 12/08/2025 | $24.34 | $24.35 (0.04%) | $24.35 | $24.34 | 1.22 K | $1.14 B |
| 12/05/2025 | $24.30 | $24.30 (0%) | $24.30 | $24.30 | 158 | $1.14 B |
| 12/04/2025 | $24.21 | $24.30 (0.37%) | $24.35 | $24.21 | 1.15 K | $1.14 B |
| 12/03/2025 | $24.08 | $24.08 (0%) | $24.08 | $24.08 | 1.30 K | $1.13 B |
| 12/02/2025 | $24.09 | $23.99 (-0.42%) | $24.09 | $23.99 | 812 | $1.12 B |
| 12/01/2025 | $24.04 | $24.06 (0.08%) | $24.06 | $24.04 | 300 | $1.13 B |
| 11/28/2025 | $23.90 | $23.90 (0%) | $23.90 | $23.90 | 1.03 K | $1.12 B |
| 11/26/2025 | $23.96 | $24.02 (0.25%) | $24.02 | $23.96 | 309 | $1.13 B |
| 11/25/2025 | $23.95 | $23.95 (0%) | $23.95 | $23.95 | 109 | $1.12 B |
| 11/24/2025 | $23.90 | $23.94 (0.17%) | $23.94 | $23.90 | 1.84 K | $1.12 B |
| 11/21/2025 | $23.90 | $23.90 (0%) | $23.90 | $23.90 | 1.44 K | $1.12 B |
| 11/20/2025 | $23.85 | $24.00 (0.63%) | $24.00 | $23.85 | 1.44 K | $1.13 B |
| 11/19/2025 | $24.09 | $24.09 (0%) | $24.09 | $24.09 | 500 | $1.13 B |
| 11/18/2025 | $23.86 | $23.86 (0%) | $23.86 | $23.86 | 216 | $1.12 B |
| 11/17/2025 | $24.00 | $23.86 (-0.58%) | $24.00 | $23.86 | 2.55 K | $1.12 B |
| 11/14/2025 | $23.96 | $23.96 (0%) | $23.96 | $23.96 | 40 | $1.12 B |
| 11/13/2025 | $24.13 | $23.96 (-0.7%) | $24.16 | $23.96 | 1.50 K | $1.12 B |
| 11/12/2025 | $24.00 | $24.16 (0.67%) | $24.16 | $23.95 | 943 | $1.13 B |
| 11/11/2025 | $23.85 | $23.97 (0.5%) | $24.00 | $23.85 | 4.10 K | $1.12 B |
| 11/10/2025 | $23.95 | $23.95 (0%) | $23.95 | $23.87 | 6.50 K | $1.12 B |
| 11/07/2025 | $23.90 | $23.93 (0.13%) | $23.93 | $23.85 | 1.30 K | $1.12 B |
| 11/06/2025 | $23.85 | $23.93 (0.34%) | $23.93 | $23.84 | 6.52 K | $1.12 B |
| 11/05/2025 | $23.93 | $23.85 (-0.33%) | $23.95 | $23.80 | 27.90 K | $1.12 B |
| 11/04/2025 | $23.81 | $23.87 (0.25%) | $23.87 | $23.80 | 11.83 K | $1.12 B |
| 11/03/2025 | $24.00 | $23.90 (-0.42%) | $24.00 | $23.80 | 7.30 K | $1.12 B |
| 10/31/2025 | $23.80 | $23.91 (0.46%) | $24.24 | $23.80 | 14.10 K | $1.12 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.
