5 DAY PERFORMANCE
+0.41%
1 MONTH PERFORMANCE
+1.20%
3 MONTH PERFORMANCE
+2.25%
6 MONTH PERFORMANCE
+3.15%
YEAR-TO-DATE PERFORMANCE
+0.90%
1 YEAR PERFORMANCE
+15.81%
Sachem Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $24.40 | $24.54 (0.55%) | $24.55 | $24.40 | 2.93 K | |
| 02/19/2026 | $24.40 | $24.54 (0.57%) | $24.55 | $24.40 | 2.93 K | $1.15 B |
| 02/18/2026 | $24.40 | $24.40 (0%) | $24.50 | $24.39 | 7.85 K | $1.14 B |
| 02/17/2026 | $24.44 | $24.45 (0.04%) | $24.45 | $24.44 | 4.04 K | $1.15 B |
| 02/13/2026 | $24.35 | $24.44 (0.37%) | $24.45 | $24.35 | 700 | $1.15 B |
| 02/12/2026 | $24.38 | $24.41 (0.12%) | $24.41 | $24.30 | 1.23 K | $1.14 B |
| 02/11/2026 | $24.31 | $24.37 (0.25%) | $24.42 | $24.31 | 1.01 K | $1.14 B |
| 02/10/2026 | $24.30 | $24.30 (0%) | $24.40 | $24.30 | 749 | $1.14 B |
| 02/09/2026 | $24.32 | $24.35 (0.12%) | $24.35 | $24.27 | 1.10 K | $1.14 B |
| 02/06/2026 | $24.30 | $24.33 (0.12%) | $24.33 | $24.30 | 2.33 K | $1.14 B |
| 02/05/2026 | $24.27 | $24.28 (0.04%) | $24.30 | $24.27 | 2.20 K | $1.14 B |
| 02/04/2026 | $24.27 | $24.28 (0.04%) | $24.30 | $24.27 | 1.20 K | $1.14 B |
| 02/03/2026 | $24.27 | $24.27 (0%) | $24.27 | $24.27 | 254 | $1.14 B |
| 02/02/2026 | $24.27 | $24.27 (0%) | $24.27 | $24.27 | 300 | $1.14 B |
| 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 |
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.
