5 DAY PERFORMANCE
+0.59%
1 MONTH PERFORMANCE
+3.98%
3 MONTH PERFORMANCE
+14.43%
6 MONTH PERFORMANCE
+13.12%
YEAR-TO-DATE PERFORMANCE
+13.77%
1 YEAR PERFORMANCE
+9.33%
Sachem Capital Corp. 6.00% Notes Due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/20/2025 | $23.65 | $23.79 (0.59%) | $23.79 | $23.53 | 6.40 K | $1.12 B |
| 08/19/2025 | $23.64 | $23.65 (0.04%) | $23.65 | $23.52 | 4.30 K | $1.11 B |
| 08/18/2025 | $23.51 | $23.65 (0.6%) | $23.65 | $23.42 | 3.10 K | $1.11 B |
| 08/15/2025 | $23.96 | $23.65 (-1.29%) | $23.96 | $23.38 | 4.10 K | $1.11 B |
| 08/14/2025 | $23.78 | $23.65 (-0.55%) | $23.95 | $23.48 | 8.10 K | $1.11 B |
| 08/13/2025 | $23.45 | $23.77 (1.36%) | $23.84 | $23.45 | 8.50 K | $1.11 B |
| 08/12/2025 | $23.71 | $23.50 (-0.89%) | $23.99 | $23.38 | 6.70 K | $1.10 B |
| 08/11/2025 | $23.40 | $23.44 (0.17%) | $23.79 | $23.30 | 9.30 K | $1.10 B |
| 08/08/2025 | $23.37 | $23.37 (0%) | $23.75 | $22.99 | 6.51 K | $1.10 B |
| 08/07/2025 | $22.85 | $23.42 (2.49%) | $23.42 | $22.85 | 12.93 K | $1.10 B |
| 08/06/2025 | $22.98 | $22.69 (-1.26%) | $23.10 | $22.69 | 5.21 K | $1.06 B |
| 08/05/2025 | $22.86 | $23.00 (0.61%) | $23.29 | $22.80 | 13.80 K | $1.08 B |
| 08/04/2025 | $22.74 | $22.85 (0.48%) | $22.85 | $22.50 | 7.14 K | $1.07 B |
| 08/01/2025 | $22.79 | $22.90 (0.48%) | $23.05 | $22.62 | 2.40 K | $1.07 B |
| 07/31/2025 | $22.75 | $22.94 (0.84%) | $22.94 | $22.75 | 600 | $1.07 B |
| 07/30/2025 | $22.98 | $22.98 (0%) | $22.98 | $22.98 | 186 | $1.08 B |
| 07/29/2025 | $22.73 | $22.98 (1.1%) | $23.06 | $22.73 | 900 | $1.08 B |
| 07/28/2025 | $23.79 | $23.09 (-2.94%) | $23.79 | $22.34 | 4.00 K | $1.08 B |
| 07/25/2025 | $22.89 | $23.00 (0.48%) | $23.00 | $22.89 | 600 | $1.08 B |
| 07/24/2025 | $23.16 | $22.90 (-1.12%) | $23.21 | $22.66 | 4.00 K | $1.07 B |
| 07/23/2025 | $22.52 | $23.00 (2.13%) | $23.13 | $22.16 | 5.01 K | $1.08 B |
| 07/22/2025 | $22.88 | $22.88 (0%) | $22.88 | $22.88 | 44 | $1.07 B |
| 07/21/2025 | $22.87 | $22.88 (0.04%) | $22.88 | $22.80 | 1.40 K | $1.07 B |
| 07/18/2025 | $22.74 | $22.58 (-0.7%) | $22.74 | $22.14 | 2.60 K | $1.06 B |
| 07/17/2025 | $22.18 | $22.75 (2.57%) | $23.30 | $22.18 | 8.00 K | $1.06 B |
| 07/16/2025 | $22.10 | $22.60 (2.26%) | $23.37 | $22.10 | 8.43 K | $1.06 B |
| 07/15/2025 | $22.24 | $22.08 (-0.72%) | $22.78 | $22.07 | 6.42 K | $1.03 B |
| 07/14/2025 | $22.07 | $22.07 (0%) | $22.07 | $22.07 | 300 | $1.03 B |
| 07/11/2025 | $22.08 | $22.06 (-0.09%) | $22.09 | $22.06 | 539 | $1.03 B |
| 07/10/2025 | $22.06 | $22.06 (0%) | $22.06 | $22.06 | 80 | $1.03 B |
| 07/09/2025 | $21.75 | $22.06 (1.43%) | $22.10 | $21.75 | 1.22 K | $1.03 B |
| 07/08/2025 | $22.46 | $22.46 (0%) | $22.46 | $22.46 | 400 | $1.05 B |
| 07/07/2025 | $21.78 | $21.89 (0.51%) | $22.99 | $21.75 | 2.60 K | $1.02 B |
| 07/03/2025 | $22.25 | $22.25 (0%) | $22.25 | $22.25 | 0 | $1.04 B |
| 07/02/2025 | $21.75 | $22.25 (2.3%) | $22.25 | $21.70 | 748 | $1.04 B |
| 07/01/2025 | $21.74 | $21.74 (0%) | $21.74 | $21.74 | 87 | $1.02 B |
| 06/30/2025 | $21.72 | $21.74 (0.09%) | $21.76 | $21.70 | 8.90 K | $1.02 B |
| 06/27/2025 | $21.70 | $21.70 (0%) | $21.70 | $21.70 | 48 | $1.02 B |
| 06/26/2025 | $21.60 | $21.70 (0.46%) | $21.71 | $21.60 | 2.44 K | $1.02 B |
| 06/25/2025 | $21.63 | $21.63 (0%) | $21.63 | $21.63 | 300 | $1.01 B |
| 06/24/2025 | $21.32 | $21.67 (1.64%) | $21.67 | $21.00 | 7.10 K | $1.01 B |
| 06/23/2025 | $21.60 | $21.66 (0.28%) | $21.66 | $21.60 | 512 | $1.01 B |
| 06/20/2025 | $21.55 | $21.60 (0.23%) | $21.60 | $21.55 | 500 | $1.01 B |
| 06/18/2025 | $21.66 | $21.63 (-0.14%) | $21.66 | $21.45 | 5.93 K | $1.01 B |
| 06/17/2025 | $21.42 | $21.64 (1.03%) | $21.64 | $21.41 | 1.54 K | $1.01 B |
| 06/16/2025 | $21.28 | $21.85 (2.68%) | $21.85 | $21.24 | 5.22 K | $1.02 B |
| 06/13/2025 | $21.50 | $21.52 (0.09%) | $22.15 | $21.38 | 1.01 K | $1.01 B |
| 06/12/2025 | $21.45 | $21.58 (0.61%) | $22.62 | $21.00 | 17.20 K | $1.01 B |
| 06/11/2025 | $21.80 | $20.61 (-5.46%) | $21.80 | $20.50 | 13.80 K | $964.23 M |
| 06/10/2025 | $21.07 | $21.44 (1.76%) | $21.80 | $21.00 | 3.40 K | $1.00 B |
| 06/09/2025 | $21.88 | $21.80 (-0.37%) | $21.88 | $21.44 | 1.30 K | $1.02 B |
| 06/06/2025 | $21.00 | $21.88 (4.19%) | $21.88 | $21.00 | 1.90 K | $1.02 B |
| 06/05/2025 | $20.78 | $20.98 (0.96%) | $20.98 | $20.78 | 1.10 K | $981.54 M |
| 06/04/2025 | $21.20 | $21.02 (-0.85%) | $21.23 | $20.91 | 1.41 K | $983.42 M |
| 06/03/2025 | $20.38 | $21.02 (3.14%) | $21.19 | $20.38 | 4.30 K | $983.42 M |
| 06/02/2025 | $21.00 | $20.98 (-0.1%) | $21.00 | $20.74 | 2.90 K | $981.54 M |
| 05/30/2025 | $20.74 | $21.08 (1.64%) | $21.22 | $20.68 | 948 | $986.22 M |
| 05/29/2025 | $20.87 | $20.96 (0.43%) | $21.15 | $20.78 | 609 | $980.61 M |
| 05/28/2025 | $21.00 | $21.00 (0%) | $21.00 | $21.00 | 122 | $982.48 M |
| 05/27/2025 | $20.80 | $20.97 (0.82%) | $21.19 | $20.50 | 1.71 K | $981.08 M |
| 05/23/2025 | $21.19 | $21.19 (0%) | $21.19 | $21.19 | 435 | $991.37 M |
| 05/22/2025 | $20.40 | $20.80 (1.96%) | $20.80 | $20.32 | 4.65 K | $973.12 M |
| 05/21/2025 | $20.33 | $20.79 (2.26%) | $21.19 | $20.33 | 4.61 K | $972.65 M |
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.
