5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.78%
3 MONTH PERFORMANCE
+3.52%
6 MONTH PERFORMANCE
-1.72%
YEAR-TO-DATE PERFORMANCE
-0.92%
1 YEAR PERFORMANCE
-13.35%
Sachem Capital Corp. 7.125% Not Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/06/2025 | $18.90 | $18.90 (0%) | $18.90 | $18.90 | 300 | $884.23 M |
| 06/05/2025 | $18.75 | $18.75 (0%) | $18.75 | $18.75 | 910 | $877.21 M |
| 06/04/2025 | $18.55 | $18.59 (0.22%) | $18.59 | $18.55 | 600 | $869.73 M |
| 06/03/2025 | $18.58 | $18.58 (0%) | $18.58 | $18.58 | 0 | $869.26 M |
| 06/02/2025 | $18.58 | $18.58 (0%) | $18.58 | $18.58 | 539 | $869.26 M |
| 05/30/2025 | $18.83 | $18.93 (0.53%) | $18.93 | $18.77 | 2.40 K | $885.64 M |
| 05/29/2025 | $18.83 | $18.85 (0.11%) | $19.05 | $18.80 | 12.13 K | $881.89 M |
| 05/28/2025 | $18.55 | $18.55 (0%) | $18.92 | $18.55 | 4.43 K | $867.86 M |
| 05/27/2025 | $18.90 | $18.97 (0.37%) | $19.08 | $18.90 | 330 | $887.51 M |
| 05/23/2025 | $19.00 | $19.00 (0%) | $19.00 | $19.00 | 0 | $888.91 M |
| 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 |
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.
