5 DAY PERFORMANCE
+0.44%
1 MONTH PERFORMANCE
+7.09%
3 MONTH PERFORMANCE
+20.85%
6 MONTH PERFORMANCE
+16.20%
YEAR-TO-DATE PERFORMANCE
+17.21%
1 YEAR PERFORMANCE
+2.46%
Sachem Capital Corp. 7.125% Not Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/08/2025 | $22.85 | $22.95 (0.44%) | $22.95 | $22.85 | 5.30 K | $1.08 B |
| 09/05/2025 | $22.87 | $22.86 (-0.04%) | $22.93 | $22.84 | 11.23 K | $1.07 B |
| 09/04/2025 | $22.84 | $22.85 (0.04%) | $23.01 | $22.83 | 1.93 K | $1.07 B |
| 09/03/2025 | $22.89 | $22.94 (0.22%) | $23.00 | $22.76 | 2.60 K | $1.08 B |
| 09/02/2025 | $23.50 | $22.82 (-2.89%) | $23.50 | $22.72 | 10.70 K | $1.07 B |
| 08/29/2025 | $22.79 | $22.82 (0.13%) | $23.58 | $22.70 | 6.00 K | $1.07 B |
| 08/28/2025 | $22.71 | $22.71 (0%) | $22.71 | $22.71 | 92 | $1.06 B |
| 08/27/2025 | $22.70 | $22.71 (0.04%) | $22.72 | $22.70 | 3.10 K | $1.06 B |
| 08/26/2025 | $22.50 | $22.74 (1.07%) | $22.74 | $22.48 | 9.41 K | $1.07 B |
| 08/25/2025 | $22.44 | $22.70 (1.16%) | $22.70 | $22.33 | 7.60 K | $1.06 B |
| 08/22/2025 | $22.50 | $22.35 (-0.67%) | $22.74 | $22.19 | 5.70 K | $1.05 B |
| 08/21/2025 | $22.15 | $22.10 (-0.23%) | $22.15 | $22.08 | 2.73 K | $1.04 B |
| 08/20/2025 | $21.98 | $22.07 (0.41%) | $22.07 | $21.98 | 2.61 K | $1.03 B |
| 08/19/2025 | $21.90 | $21.95 (0.23%) | $21.97 | $21.81 | 2.20 K | $1.03 B |
| 08/18/2025 | $21.80 | $21.97 (0.78%) | $21.97 | $21.80 | 2.61 K | $1.03 B |
| 08/15/2025 | $21.89 | $21.80 (-0.41%) | $21.95 | $21.80 | 7.30 K | $1.02 B |
| 08/14/2025 | $22.01 | $21.98 (-0.14%) | $22.05 | $21.91 | 4.93 K | $1.03 B |
| 08/13/2025 | $21.82 | $22.01 (0.87%) | $22.19 | $21.79 | 3.60 K | $1.03 B |
| 08/12/2025 | $21.67 | $21.82 (0.69%) | $21.82 | $21.62 | 6.50 K | $1.02 B |
| 08/11/2025 | $21.42 | $21.62 (0.93%) | $21.82 | $21.40 | 11.60 K | $1.01 B |
| 08/08/2025 | $21.30 | $21.43 (0.61%) | $21.43 | $21.25 | 5.10 K | $1.00 B |
| 08/07/2025 | $20.99 | $21.30 (1.48%) | $21.30 | $20.99 | 3.53 K | $998.44 M |
| 08/06/2025 | $20.43 | $20.97 (2.64%) | $21.00 | $20.43 | 6.50 K | $982.97 M |
| 08/05/2025 | $19.69 | $20.43 (3.76%) | $20.45 | $19.69 | 19.70 K | $957.66 M |
| 08/04/2025 | $19.50 | $19.50 (0%) | $19.50 | $19.50 | 946 | $914.07 M |
| 08/01/2025 | $19.63 | $19.54 (-0.46%) | $19.65 | $19.54 | 1.72 K | $915.94 M |
| 07/31/2025 | $19.66 | $19.54 (-0.61%) | $19.66 | $19.53 | 926 | $914.17 M |
| 07/30/2025 | $19.70 | $19.70 (0%) | $19.70 | $19.70 | 25 | $921.66 M |
| 07/29/2025 | $19.70 | $19.70 (0%) | $19.70 | $19.70 | 200 | $921.66 M |
| 07/28/2025 | $19.64 | $19.45 (-0.97%) | $19.70 | $19.45 | 3.70 K | $909.96 M |
| 07/25/2025 | $19.55 | $19.60 (0.26%) | $19.62 | $19.55 | 1.60 K | $916.98 M |
| 07/24/2025 | $19.54 | $19.54 (0%) | $19.54 | $19.54 | 900 | $914.17 M |
| 07/23/2025 | $19.84 | $19.66 (-0.91%) | $19.85 | $19.66 | 1.33 K | $919.79 M |
| 07/22/2025 | $19.48 | $19.84 (1.85%) | $19.85 | $19.48 | 2.32 K | $928.21 M |
| 07/21/2025 | $19.70 | $19.65 (-0.25%) | $19.70 | $19.60 | 1.70 K | $919.32 M |
| 07/18/2025 | $19.75 | $19.75 (0%) | $19.75 | $19.75 | 100 | $924.00 M |
| 07/17/2025 | $19.75 | $19.75 (0%) | $19.75 | $19.50 | 3.00 K | $924.00 M |
| 07/16/2025 | $19.55 | $19.67 (0.61%) | $19.67 | $19.55 | 1.30 K | $920.26 M |
| 07/15/2025 | $19.26 | $19.53 (1.4%) | $19.53 | $19.26 | 4.10 K | $913.71 M |
| 07/14/2025 | $19.49 | $19.47 (-0.1%) | $19.49 | $19.39 | 1.22 K | $910.90 M |
| 07/11/2025 | $19.47 | $19.50 (0.15%) | $19.50 | $19.40 | 900 | $912.30 M |
| 07/10/2025 | $19.43 | $19.45 (0.1%) | $19.50 | $19.34 | 2.00 K | $909.96 M |
| 07/09/2025 | $19.40 | $19.40 (0%) | $19.50 | $19.37 | 1.30 K | $907.62 M |
| 07/08/2025 | $19.54 | $19.40 (-0.72%) | $19.54 | $19.12 | 6.93 K | $907.62 M |
| 07/07/2025 | $19.45 | $19.50 (0.26%) | $19.50 | $19.45 | 1.94 K | $912.30 M |
| 07/03/2025 | $19.32 | $19.32 (0%) | $19.32 | $19.32 | 0 | $903.88 M |
| 07/02/2025 | $19.26 | $19.32 (0.31%) | $19.32 | $19.19 | 7.30 K | $903.88 M |
| 07/01/2025 | $19.17 | $19.17 (0%) | $19.17 | $19.17 | 800 | $896.86 M |
| 06/30/2025 | $19.26 | $19.23 (-0.16%) | $19.26 | $19.23 | 700 | $899.67 M |
| 06/27/2025 | $19.13 | $19.17 (0.21%) | $19.17 | $19.13 | 801 | $896.86 M |
| 06/26/2025 | $19.11 | $19.11 (0%) | $19.11 | $19.11 | 500 | $894.06 M |
| 06/25/2025 | $19.04 | $19.04 (0%) | $19.04 | $19.04 | 80 | $890.78 M |
| 06/24/2025 | $19.04 | $19.04 (0%) | $19.04 | $19.04 | 300 | $890.78 M |
| 06/23/2025 | $19.08 | $19.00 (-0.42%) | $19.08 | $19.00 | 1.20 K | $888.91 M |
| 06/20/2025 | $19.08 | $19.06 (-0.1%) | $19.08 | $19.06 | 1.52 K | $891.72 M |
| 06/18/2025 | $19.25 | $19.05 (-1.04%) | $19.26 | $19.05 | 909 | $891.25 M |
| 06/17/2025 | $19.24 | $19.25 (0.05%) | $19.25 | $19.24 | 214 | $900.61 M |
| 06/16/2025 | $19.12 | $19.10 (-0.1%) | $19.40 | $19.10 | 4.30 K | $893.59 M |
| 06/13/2025 | $19.30 | $19.25 (-0.26%) | $19.38 | $19.15 | 3.10 K | $900.61 M |
| 06/12/2025 | $19.02 | $19.31 (1.52%) | $19.31 | $19.02 | 4.10 K | $903.41 M |
| 06/11/2025 | $18.60 | $18.75 (0.81%) | $18.83 | $18.55 | 4.60 K | $877.21 M |
| 06/10/2025 | $18.80 | $18.91 (0.59%) | $18.94 | $18.80 | 2.00 K | $884.70 M |
| 06/09/2025 | $19.01 | $18.99 (-0.11%) | $19.01 | $18.85 | 1.90 K | $888.44 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.
