5 DAY PERFORMANCE
+1.08%
1 MONTH PERFORMANCE
+1.88%
3 MONTH PERFORMANCE
+2.14%
6 MONTH PERFORMANCE
+24.53%
YEAR-TO-DATE PERFORMANCE
+19.25%
1 YEAR PERFORMANCE
+12.91%
Sachem Capital Corp. 7.125% Not Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $23.33 | $23.35 (0.09%) | $23.35 | $23.25 | 3.34 K | $1.10 B |
| 12/04/2025 | $23.30 | $23.34 (0.17%) | $23.34 | $23.30 | 2.14 K | $1.09 B |
| 12/03/2025 | $23.33 | $23.44 (0.47%) | $23.44 | $23.21 | 3.34 K | $1.10 B |
| 12/02/2025 | $23.17 | $23.23 (0.26%) | $23.25 | $23.15 | 2.30 K | $1.09 B |
| 12/01/2025 | $23.13 | $23.13 (0%) | $23.14 | $23.13 | 1.30 K | $1.08 B |
| 11/28/2025 | $23.06 | $23.10 (0.17%) | $23.10 | $23.06 | 900 | $1.08 B |
| 11/26/2025 | $22.99 | $23.02 (0.13%) | $23.07 | $22.99 | 2.60 K | $1.08 B |
| 11/25/2025 | $23.08 | $22.92 (-0.69%) | $23.08 | $22.92 | 1.70 K | $1.07 B |
| 11/24/2025 | $23.10 | $23.06 (-0.17%) | $23.10 | $23.06 | 900 | $1.08 B |
| 11/21/2025 | $23.01 | $23.04 (0.13%) | $23.18 | $23.01 | 400 | $1.08 B |
| 11/20/2025 | $23.10 | $23.02 (-0.35%) | $23.10 | $23.02 | 900 | $1.08 B |
| 11/19/2025 | $23.04 | $23.10 (0.26%) | $23.10 | $23.02 | 6.14 K | $1.08 B |
| 11/18/2025 | $23.10 | $23.07 (-0.13%) | $23.10 | $23.02 | 2.01 K | $1.08 B |
| 11/17/2025 | $23.00 | $23.07 (0.3%) | $23.10 | $23.00 | 4.90 K | $1.08 B |
| 11/14/2025 | $23.02 | $23.03 (0.04%) | $23.09 | $22.97 | 2.45 K | $1.08 B |
| 11/13/2025 | $23.02 | $23.02 (0%) | $23.02 | $23.02 | 111 | $1.08 B |
| 11/12/2025 | $23.00 | $23.02 (0.09%) | $23.05 | $23.00 | 1.40 K | $1.08 B |
| 11/11/2025 | $23.09 | $22.96 (-0.56%) | $23.09 | $22.91 | 8.40 K | $1.08 B |
| 11/10/2025 | $22.95 | $22.92 (-0.13%) | $22.95 | $22.92 | 2.84 K | $1.07 B |
| 11/07/2025 | $22.94 | $22.94 (0%) | $22.94 | $22.94 | 2.59 K | $1.08 B |
| 11/06/2025 | $22.30 | $22.94 (2.87%) | $22.96 | $22.30 | 2.60 K | $1.08 B |
| 11/05/2025 | $22.89 | $22.92 (0.13%) | $23.21 | $22.89 | 6.24 K | $1.07 B |
| 11/04/2025 | $22.80 | $22.89 (0.39%) | $22.89 | $22.79 | 1.35 K | $1.07 B |
| 11/03/2025 | $22.80 | $22.80 (0%) | $22.80 | $22.80 | 144 | $1.07 B |
| 10/31/2025 | $22.65 | $22.83 (0.79%) | $22.96 | $22.65 | 933 | $1.07 B |
| 10/30/2025 | $22.80 | $22.65 (-0.66%) | $22.82 | $22.65 | 3.70 K | $1.06 B |
| 10/29/2025 | $22.68 | $22.80 (0.53%) | $22.91 | $22.68 | 1.73 K | $1.07 B |
| 10/28/2025 | $22.90 | $22.97 (0.31%) | $22.97 | $22.90 | 2.03 K | $1.08 B |
| 10/27/2025 | $22.85 | $22.85 (0%) | $22.85 | $22.85 | 102 | $1.07 B |
| 10/24/2025 | $22.80 | $22.85 (0.22%) | $23.06 | $22.66 | 4.43 K | $1.07 B |
| 10/23/2025 | $22.88 | $22.87 (-0.04%) | $23.11 | $22.87 | 1.74 K | $1.07 B |
| 10/22/2025 | $22.51 | $22.84 (1.47%) | $23.07 | $22.51 | 8.23 K | $1.07 B |
| 10/21/2025 | $22.55 | $22.55 (0%) | $22.57 | $22.55 | 1.20 K | $1.06 B |
| 10/20/2025 | $22.49 | $22.49 (0%) | $22.49 | $22.49 | 79 | $1.05 B |
| 10/17/2025 | $22.26 | $22.49 (1.03%) | $23.10 | $22.26 | 2.73 K | $1.05 B |
| 10/16/2025 | $20.79 | $22.94 (10.34%) | $23.00 | $20.79 | 600 | $1.08 B |
| 10/15/2025 | $23.10 | $23.10 (0%) | $23.10 | $23.10 | 1.00 K | $1.08 B |
| 10/14/2025 | $22.60 | $22.56 (-0.18%) | $22.87 | $22.56 | 3.00 K | $1.06 B |
| 10/13/2025 | $22.96 | $22.55 (-1.79%) | $22.96 | $22.55 | 2.20 K | $1.06 B |
| 10/10/2025 | $23.02 | $22.76 (-1.13%) | $23.12 | $22.45 | 5.30 K | $1.07 B |
| 10/09/2025 | $23.20 | $23.30 (0.43%) | $23.30 | $23.14 | 2.53 K | $1.09 B |
| 10/08/2025 | $23.29 | $23.14 (-0.64%) | $23.29 | $23.14 | 840 | $1.08 B |
| 10/07/2025 | $23.25 | $23.25 (0%) | $23.25 | $23.25 | 2.43 K | $1.09 B |
| 10/06/2025 | $23.12 | $23.25 (0.56%) | $23.43 | $23.10 | 2.44 K | $1.09 B |
| 10/03/2025 | $23.15 | $23.30 (0.65%) | $23.30 | $23.15 | 1.50 K | $1.09 B |
| 10/02/2025 | $23.18 | $23.25 (0.3%) | $23.38 | $23.18 | 8.60 K | $1.09 B |
| 10/01/2025 | $23.31 | $23.31 (0%) | $23.31 | $23.12 | 400 | $1.09 B |
| 09/30/2025 | $23.32 | $23.30 (-0.09%) | $23.47 | $23.30 | 2.90 K | $1.09 B |
| 09/29/2025 | $23.00 | $23.31 (1.35%) | $23.48 | $23.00 | 4.60 K | $1.09 B |
| 09/26/2025 | $23.10 | $23.05 (-0.22%) | $23.10 | $23.05 | 2.22 K | $1.08 B |
| 09/25/2025 | $23.05 | $23.05 (0%) | $23.05 | $23.05 | 500 | $1.08 B |
| 09/24/2025 | $23.15 | $23.12 (-0.13%) | $23.15 | $23.00 | 5.10 K | $1.08 B |
| 09/23/2025 | $23.01 | $23.14 (0.56%) | $23.14 | $23.00 | 3.80 K | $1.08 B |
| 09/22/2025 | $23.00 | $22.98 (-0.09%) | $23.00 | $22.97 | 1.24 K | $1.08 B |
| 09/19/2025 | $23.26 | $23.07 (-0.82%) | $23.26 | $22.96 | 2.20 K | $1.08 B |
| 09/18/2025 | $22.99 | $23.02 (0.13%) | $23.15 | $22.99 | 2.32 K | $1.08 B |
| 09/17/2025 | $23.02 | $22.95 (-0.3%) | $23.04 | $22.95 | 1.92 K | $1.08 B |
| 09/16/2025 | $23.17 | $23.02 (-0.65%) | $23.29 | $22.90 | 5.20 K | $1.08 B |
| 09/15/2025 | $22.91 | $23.17 (1.13%) | $23.17 | $22.91 | 2.72 K | $1.09 B |
| 09/12/2025 | $23.20 | $23.31 (0.47%) | $23.50 | $23.19 | 11.14 K | $1.09 B |
| 09/11/2025 | $23.32 | $23.19 (-0.56%) | $23.34 | $23.19 | 1.00 K | $1.09 B |
| 09/10/2025 | $23.22 | $23.19 (-0.13%) | $23.29 | $23.10 | 7.80 K | $1.09 B |
| 09/09/2025 | $23.00 | $23.09 (0.39%) | $23.69 | $22.94 | 7.10 K | $1.08 B |
| 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 |
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.
