5 DAY PERFORMANCE
+1.17%
1 MONTH PERFORMANCE
-2.42%
3 MONTH PERFORMANCE
-3.36%
6 MONTH PERFORMANCE
-15.24%
YEAR-TO-DATE PERFORMANCE
-3.17%
1 YEAR PERFORMANCE
-15.05%
Sachem Capital Corp. 7.125% Not Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/16/2025 | $18.71 | $18.96 (1.34%) | $19.02 | $18.69 | 5,200 | $898.95 M |
| 04/15/2025 | $18.74 | $18.80 (0.32%) | $18.81 | $18.73 | 1,445 | $891.36 M |
| 04/14/2025 | $18.60 | $18.74 (0.75%) | $18.74 | $18.56 | 3,825 | $888.52 M |
| 04/11/2025 | $18.50 | $18.74 (1.3%) | $18.74 | $18.50 | 1,300 | $888.52 M |
| 04/10/2025 | $18.72 | $18.62 (-0.53%) | $18.75 | $18.57 | 4,600 | $882.83 M |
| 04/09/2025 | $18.69 | $18.40 (-1.55%) | $18.69 | $18.18 | 7,342 | $872.40 M |
| 04/08/2025 | $18.66 | $18.70 (0.21%) | $18.75 | $18.07 | 5,000 | $886.62 M |
| 04/07/2025 | $19.35 | $18.72 (-3.26%) | $19.35 | $17.94 | 13,600 | $887.57 M |
| 04/04/2025 | $19.35 | $19.25 (-0.52%) | $19.70 | $19.25 | 1,523 | $912.70 M |
| 04/03/2025 | $19.31 | $19.50 (0.98%) | $19.67 | $19.31 | 7,600 | $924.55 M |
| 04/02/2025 | $19.46 | $19.75 (1.49%) | $19.75 | $19.46 | 2,421 | $936.41 M |
| 04/01/2025 | $19.55 | $19.55 (0%) | $19.60 | $19.54 | 3,800 | $926.92 M |
| 03/31/2025 | $19.10 | $19.34 (1.26%) | $19.34 | $19.05 | 1,900 | $916.97 M |
| 03/28/2025 | $19.26 | $19.10 (-0.83%) | $19.30 | $19.09 | 8,519 | $905.59 M |
| 03/27/2025 | $19.00 | $19.24 (1.26%) | $19.30 | $18.95 | 9,900 | $912.23 M |
| 03/26/2025 | $19.25 | $19.20 (-0.26%) | $19.26 | $19.10 | 10,000 | $910.33 M |
| 03/25/2025 | $19.20 | $19.30 (0.52%) | $19.30 | $19.20 | 1,130 | $915.07 M |
| 03/24/2025 | $19.22 | $19.30 (0.42%) | $19.30 | $19.21 | 2,814 | $915.07 M |
| 03/21/2025 | $19.33 | $19.20 (-0.67%) | $19.33 | $19.20 | 2,432 | $910.33 M |
| 03/20/2025 | $19.18 | $19.35 (0.89%) | $19.44 | $18.84 | 8,600 | $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 | 1,518 | $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 | 7,625 | $923.61 M |
| 03/13/2025 | $19.72 | $19.71 (-0.05%) | $19.72 | $19.71 | 1,000 | $934.51 M |
| 03/12/2025 | $19.71 | $19.72 (0.05%) | $19.72 | $19.71 | 3,345 | $934.98 M |
| 03/11/2025 | $19.71 | $19.72 (0.05%) | $19.76 | $19.71 | 2,346 | $934.98 M |
| 03/10/2025 | $19.75 | $19.75 (0%) | $19.75 | $19.71 | 5,000 | $936.41 M |
| 03/07/2025 | $19.80 | $19.75 (-0.25%) | $19.82 | $19.71 | 6,543 | $936.41 M |
| 03/06/2025 | $19.80 | $19.77 (-0.15%) | $19.86 | $19.75 | 1,400 | $937.36 M |
| 03/05/2025 | $19.51 | $19.80 (1.49%) | $19.80 | $19.51 | 1,500 | $938.78 M |
| 03/04/2025 | $19.72 | $19.65 (-0.35%) | $19.73 | $19.61 | 4,000 | $931.67 M |
| 03/03/2025 | $19.65 | $19.86 (1.07%) | $19.86 | $19.65 | 1,743 | $941.62 M |
| 02/28/2025 | $19.80 | $19.80 (0%) | $19.80 | $19.79 | 7,100 | $938.78 M |
| 02/27/2025 | $19.78 | $19.79 (0.05%) | $19.80 | $19.75 | 3,200 | $938.30 M |
| 02/26/2025 | $19.50 | $19.78 (1.44%) | $19.85 | $19.50 | 4,600 | $937.83 M |
| 02/25/2025 | $19.76 | $19.65 (-0.56%) | $20.00 | $19.51 | 26,843 | $931.67 M |
| 02/24/2025 | $19.99 | $19.76 (-1.15%) | $20.00 | $19.70 | 9,244 | $936.88 M |
| 02/21/2025 | $19.81 | $19.99 (0.91%) | $19.99 | $19.81 | 600 | $947.79 M |
| 02/20/2025 | $19.84 | $19.89 (0.25%) | $19.89 | $19.78 | 1,614 | $943.04 M |
| 02/19/2025 | $20.00 | $19.99 (-0.05%) | $20.00 | $19.85 | 1,828 | $947.79 M |
| 02/18/2025 | $20.00 | $19.78 (-1.1%) | $20.00 | $19.78 | 1,700 | $937.83 M |
| 02/14/2025 | $20.00 | $19.85 (-0.75%) | $20.00 | $19.80 | 4,100 | $941.15 M |
| 02/13/2025 | $19.80 | $19.94 (0.71%) | $20.00 | $19.80 | 3,200 | $945.42 M |
| 02/12/2025 | $19.73 | $19.80 (0.35%) | $19.98 | $19.72 | 10,700 | $938.78 M |
| 02/11/2025 | $19.90 | $19.90 (0%) | $19.90 | $19.85 | 5,600 | $943.52 M |
| 02/10/2025 | $19.76 | $19.92 (0.81%) | $19.92 | $19.69 | 5,028 | $944.47 M |
| 02/07/2025 | $19.90 | $20.00 (0.5%) | $20.00 | $19.90 | 1,100 | $948.26 M |
| 02/06/2025 | $19.90 | $19.90 (0%) | $20.02 | $19.70 | 4,346 | $943.52 M |
| 02/05/2025 | $19.94 | $20.19 (1.25%) | $20.19 | $19.89 | 4,700 | $957.27 M |
| 02/04/2025 | $19.50 | $19.91 (2.1%) | $19.98 | $19.50 | 16,300 | $943.99 M |
| 02/03/2025 | $19.59 | $19.46 (-0.66%) | $19.59 | $19.17 | 3,600 | $922.66 M |
| 01/31/2025 | $19.24 | $19.35 (0.57%) | $19.60 | $19.17 | 12,200 | $917.44 M |
| 01/30/2025 | $19.71 | $19.70 (-0.05%) | $19.92 | $18.98 | 19,400 | $934.04 M |
| 01/29/2025 | $20.09 | $19.56 (-2.64%) | $20.09 | $19.56 | 5,941 | $927.40 M |
| 01/28/2025 | $19.81 | $19.86 (0.25%) | $20.02 | $19.81 | 4,800 | $941.62 M |
| 01/27/2025 | $20.00 | $19.89 (-0.55%) | $20.00 | $19.75 | 2,600 | $943.04 M |
| 01/24/2025 | $19.94 | $20.00 (0.3%) | $20.10 | $19.94 | 1,402 | $948.26 M |
| 01/23/2025 | $19.77 | $19.84 (0.35%) | $20.24 | $19.68 | 17,000 | $940.67 M |
| 01/22/2025 | $20.01 | $19.79 (-1.1%) | $20.29 | $19.75 | 6,500 | $938.30 M |
| 01/21/2025 | $20.30 | $19.68 (-3.05%) | $20.30 | $19.66 | 14,400 | $933.09 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.
