5 DAY PERFORMANCE
-2.41%
1 MONTH PERFORMANCE
-0.37%
3 MONTH PERFORMANCE
-4.95%
6 MONTH PERFORMANCE
-8.52%
YEAR-TO-DATE PERFORMANCE
-2.96%
1 YEAR PERFORMANCE
-14.61%
Sachem Capital Corp. 7.125% Not Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/22/2025 | $19.01 | $19.00 (-0.05%) | $19.03 | $19.00 | 800 | $888.91 M |
| 05/21/2025 | $19.25 | $19.26 (0.05%) | $19.35 | $19.25 | 2.11 K | $901.07 M |
| 05/20/2025 | $19.25 | $19.25 (0%) | $19.25 | $19.25 | 645 | $900.61 M |
| 05/19/2025 | $19.50 | $19.50 (0%) | $19.50 | $19.25 | 1.15 K | $912.30 M |
| 05/16/2025 | $19.47 | $19.47 (0%) | $19.47 | $19.47 | 600 | $910.90 M |
| 05/15/2025 | $19.26 | $19.50 (1.25%) | $19.50 | $19.26 | 3.34 K | $912.30 M |
| 05/14/2025 | $19.28 | $19.28 (0%) | $19.28 | $19.28 | 700 | $902.01 M |
| 05/13/2025 | $19.35 | $19.28 (-0.36%) | $19.35 | $19.00 | 3.31 K | $902.01 M |
| 05/12/2025 | $19.35 | $19.35 (0%) | $19.35 | $19.35 | 841 | $905.28 M |
| 05/09/2025 | $19.43 | $19.46 (0.15%) | $19.65 | $19.28 | 10.11 K | $910.43 M |
| 05/08/2025 | $19.27 | $19.55 (1.45%) | $19.55 | $19.27 | 700 | $914.64 M |
| 05/07/2025 | $19.33 | $19.31 (-0.1%) | $19.55 | $19.31 | 5.63 K | $903.41 M |
| 05/06/2025 | $19.57 | $19.59 (0.1%) | $19.59 | $19.57 | 800 | $916.51 M |
| 05/05/2025 | $19.55 | $19.55 (0%) | $19.55 | $19.50 | 1.80 K | $914.64 M |
| 05/02/2025 | $19.55 | $19.43 (-0.61%) | $19.55 | $19.43 | 1.70 K | $909.03 M |
| 05/01/2025 | $19.10 | $19.53 (2.25%) | $19.55 | $19.10 | 11.20 K | $913.71 M |
| 04/30/2025 | $19.25 | $19.12 (-0.68%) | $19.25 | $19.11 | 2.40 K | $894.52 M |
| 04/29/2025 | $19.01 | $19.25 (1.26%) | $19.25 | $19.01 | 2.40 K | $900.61 M |
| 04/28/2025 | $19.43 | $19.25 (-0.93%) | $19.45 | $19.02 | 10.50 K | $900.61 M |
| 04/25/2025 | $19.16 | $19.55 (2.04%) | $19.55 | $19.16 | 4.61 K | $926.92 M |
| 04/24/2025 | $19.23 | $19.25 (0.1%) | $19.25 | $19.23 | 1.13 K | $912.70 M |
| 04/23/2025 | $19.15 | $19.07 (-0.42%) | $19.15 | $18.70 | 2.42 K | $904.17 M |
| 04/22/2025 | $18.59 | $19.14 (2.96%) | $19.14 | $18.59 | 3.40 K | $907.49 M |
| 04/21/2025 | $18.75 | $18.71 (-0.21%) | $18.75 | $18.65 | 1.70 K | $887.10 M |
| 04/17/2025 | $18.96 | $18.96 (0%) | $18.96 | $18.96 | 0 | $898.95 M |
| 04/16/2025 | $18.71 | $18.96 (1.34%) | $19.02 | $18.69 | 5.20 K | $898.95 M |
| 04/15/2025 | $18.74 | $18.80 (0.32%) | $18.81 | $18.73 | 1.45 K | $891.36 M |
| 04/14/2025 | $18.60 | $18.74 (0.75%) | $18.74 | $18.56 | 3.83 K | $888.52 M |
| 04/11/2025 | $18.50 | $18.74 (1.3%) | $18.74 | $18.50 | 1.30 K | $888.52 M |
| 04/10/2025 | $18.72 | $18.62 (-0.53%) | $18.75 | $18.57 | 4.60 K | $882.83 M |
| 04/09/2025 | $18.69 | $18.40 (-1.55%) | $18.69 | $18.18 | 7.34 K | $872.40 M |
| 04/08/2025 | $18.66 | $18.70 (0.21%) | $18.75 | $18.07 | 5.00 K | $886.62 M |
| 04/07/2025 | $19.35 | $18.72 (-3.26%) | $19.35 | $17.94 | 13.60 K | $887.57 M |
| 04/04/2025 | $19.35 | $19.25 (-0.52%) | $19.70 | $19.25 | 1.52 K | $912.70 M |
| 04/03/2025 | $19.31 | $19.50 (0.98%) | $19.67 | $19.31 | 7.60 K | $924.55 M |
| 04/02/2025 | $19.46 | $19.75 (1.49%) | $19.75 | $19.46 | 2.42 K | $936.41 M |
| 04/01/2025 | $19.55 | $19.55 (0%) | $19.60 | $19.54 | 3.80 K | $926.92 M |
| 03/31/2025 | $19.10 | $19.34 (1.26%) | $19.34 | $19.05 | 1.90 K | $916.97 M |
| 03/28/2025 | $19.26 | $19.10 (-0.83%) | $19.30 | $19.09 | 8.52 K | $905.59 M |
| 03/27/2025 | $19.00 | $19.24 (1.26%) | $19.30 | $18.95 | 9.90 K | $912.23 M |
| 03/26/2025 | $19.25 | $19.20 (-0.26%) | $19.26 | $19.10 | 10.00 K | $910.33 M |
| 03/25/2025 | $19.20 | $19.30 (0.52%) | $19.30 | $19.20 | 1.13 K | $915.07 M |
| 03/24/2025 | $19.22 | $19.30 (0.42%) | $19.30 | $19.21 | 2.81 K | $915.07 M |
| 03/21/2025 | $19.33 | $19.20 (-0.67%) | $19.33 | $19.20 | 2.43 K | $910.33 M |
| 03/20/2025 | $19.18 | $19.35 (0.89%) | $19.44 | $18.84 | 8.60 K | $917.44 M |
| 03/19/2025 | $19.35 | $19.25 (-0.52%) | $19.35 | $19.25 | 300 | $912.70 M |
| 03/18/2025 | $19.42 | $19.43 (0.05%) | $19.52 | $19.42 | 1.52 K | $921.23 M |
| 03/17/2025 | $19.65 | $19.43 (-1.12%) | $19.65 | $19.42 | 631 | $921.23 M |
| 03/14/2025 | $19.70 | $19.48 (-1.12%) | $19.70 | $19.29 | 7.63 K | $923.61 M |
| 03/13/2025 | $19.72 | $19.71 (-0.05%) | $19.72 | $19.71 | 1.00 K | $934.51 M |
| 03/12/2025 | $19.71 | $19.72 (0.05%) | $19.72 | $19.71 | 3.35 K | $934.98 M |
| 03/11/2025 | $19.71 | $19.72 (0.05%) | $19.76 | $19.71 | 2.35 K | $934.98 M |
| 03/10/2025 | $19.75 | $19.75 (0%) | $19.75 | $19.71 | 5.00 K | $936.41 M |
| 03/07/2025 | $19.80 | $19.75 (-0.25%) | $19.82 | $19.71 | 6.54 K | $936.41 M |
| 03/06/2025 | $19.80 | $19.77 (-0.15%) | $19.86 | $19.75 | 1.40 K | $937.36 M |
| 03/05/2025 | $19.51 | $19.80 (1.49%) | $19.80 | $19.51 | 1.50 K | $938.78 M |
| 03/04/2025 | $19.72 | $19.65 (-0.35%) | $19.73 | $19.61 | 4.00 K | $931.67 M |
| 03/03/2025 | $19.65 | $19.86 (1.07%) | $19.86 | $19.65 | 1.74 K | $941.62 M |
| 02/28/2025 | $19.80 | $19.80 (0%) | $19.80 | $19.79 | 7.10 K | $938.78 M |
| 02/27/2025 | $19.78 | $19.79 (0.05%) | $19.80 | $19.75 | 3.20 K | $938.30 M |
| 02/26/2025 | $19.50 | $19.78 (1.44%) | $19.85 | $19.50 | 4.60 K | $937.83 M |
| 02/25/2025 | $19.76 | $19.65 (-0.56%) | $20.00 | $19.51 | 26.84 K | $931.67 M |
| 02/24/2025 | $19.99 | $19.76 (-1.15%) | $20.00 | $19.70 | 9.24 K | $936.88 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.
