5 DAY PERFORMANCE
-0.16%
1 MONTH PERFORMANCE
-2.09%
3 MONTH PERFORMANCE
-7.14%
6 MONTH PERFORMANCE
-7.27%
YEAR-TO-DATE PERFORMANCE
-3.31%
1 YEAR PERFORMANCE
-18.36%
Sachem Capital Corp. 8.00% Note Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/22/2025 | $19.63 | $19.25 (-1.94%) | $19.63 | $19.25 | 900 | $900.61 M |
| 05/21/2025 | $19.30 | $19.49 (0.98%) | $19.49 | $19.22 | 1.60 K | $911.83 M |
| 05/20/2025 | $19.22 | $19.54 (1.66%) | $19.54 | $19.22 | 1.23 K | $914.17 M |
| 05/19/2025 | $19.64 | $19.28 (-1.83%) | $19.95 | $19.27 | 3.10 K | $902.01 M |
| 05/16/2025 | $19.49 | $19.64 (0.77%) | $19.89 | $19.49 | 2.90 K | $918.85 M |
| 05/15/2025 | $19.70 | $19.65 (-0.25%) | $19.70 | $19.65 | 429 | $919.32 M |
| 05/14/2025 | $19.64 | $19.45 (-0.97%) | $19.77 | $19.42 | 3.40 K | $909.96 M |
| 05/13/2025 | $19.57 | $19.27 (-1.53%) | $19.57 | $19.23 | 3.35 K | $901.54 M |
| 05/12/2025 | $19.65 | $19.61 (-0.2%) | $19.68 | $19.22 | 3.73 K | $917.45 M |
| 05/09/2025 | $19.52 | $19.47 (-0.26%) | $19.62 | $19.13 | 9.92 K | $910.90 M |
| 05/08/2025 | $19.83 | $19.70 (-0.66%) | $19.86 | $19.66 | 1.60 K | $921.66 M |
| 05/07/2025 | $20.09 | $20.09 (0%) | $20.09 | $20.09 | 0 | $939.91 M |
| 05/06/2025 | $20.09 | $20.09 (0%) | $20.09 | $20.09 | 403 | $939.91 M |
| 05/05/2025 | $20.09 | $20.09 (0%) | $20.09 | $20.09 | 600 | $939.91 M |
| 05/02/2025 | $19.90 | $19.99 (0.45%) | $19.99 | $19.80 | 926 | $935.23 M |
| 05/01/2025 | $20.10 | $20.24 (0.7%) | $20.24 | $20.00 | 1.63 K | $946.92 M |
| 04/30/2025 | $19.90 | $19.93 (0.15%) | $20.07 | $19.51 | 4.10 K | $932.42 M |
| 04/29/2025 | $20.00 | $20.40 (2%) | $20.40 | $20.00 | 1.40 K | $954.41 M |
| 04/28/2025 | $19.60 | $20.00 (2.04%) | $20.00 | $19.60 | 1.93 K | $935.69 M |
| 04/25/2025 | $19.90 | $19.89 (-0.05%) | $20.00 | $19.30 | 1.80 K | $943.04 M |
| 04/24/2025 | $19.74 | $19.66 (-0.41%) | $19.74 | $19.66 | 543 | $932.14 M |
| 04/23/2025 | $19.60 | $19.77 (0.87%) | $19.90 | $19.34 | 3.60 K | $937.36 M |
| 04/22/2025 | $19.50 | $19.90 (2.05%) | $19.90 | $19.43 | 2.10 K | $943.52 M |
| 04/21/2025 | $19.40 | $19.55 (0.77%) | $19.59 | $19.40 | 1.60 K | $926.92 M |
| 04/17/2025 | $19.74 | $19.56 (-0.91%) | $19.74 | $19.50 | 3.90 K | $927.40 M |
| 04/16/2025 | $19.50 | $19.50 (0%) | $19.50 | $19.50 | 907 | $924.55 M |
| 04/15/2025 | $19.75 | $19.75 (0%) | $19.75 | $19.52 | 3.30 K | $936.41 M |
| 04/14/2025 | $19.85 | $19.77 (-0.4%) | $19.98 | $19.77 | 1.10 K | $937.36 M |
| 04/11/2025 | $19.96 | $19.77 (-0.95%) | $19.96 | $19.00 | 4.70 K | $937.36 M |
| 04/10/2025 | $19.50 | $19.42 (-0.41%) | $19.62 | $19.39 | 1.91 K | $920.76 M |
| 04/09/2025 | $19.85 | $19.68 (-0.86%) | $19.98 | $19.65 | 3.90 K | $933.09 M |
| 04/08/2025 | $19.81 | $20.11 (1.51%) | $20.15 | $19.31 | 2.83 K | $953.48 M |
| 04/07/2025 | $20.20 | $20.20 (0%) | $20.28 | $18.81 | 15.80 K | $957.74 M |
| 04/04/2025 | $20.59 | $20.27 (-1.55%) | $20.70 | $20.11 | 4.90 K | $961.06 M |
| 04/03/2025 | $20.51 | $20.56 (0.24%) | $20.56 | $20.51 | 2.50 K | $974.81 M |
| 04/02/2025 | $20.70 | $20.60 (-0.48%) | $20.78 | $20.60 | 1.30 K | $976.71 M |
| 04/01/2025 | $20.55 | $20.68 (0.63%) | $20.74 | $20.51 | 5.91 K | $980.50 M |
| 03/31/2025 | $20.30 | $20.51 (1.03%) | $20.51 | $20.30 | 1.13 K | $972.44 M |
| 03/28/2025 | $20.35 | $20.40 (0.25%) | $20.60 | $20.27 | 3.01 K | $967.23 M |
| 03/27/2025 | $20.57 | $20.25 (-1.56%) | $20.64 | $20.25 | 4.00 K | $960.11 M |
| 03/26/2025 | $20.75 | $20.40 (-1.69%) | $20.75 | $20.35 | 1.20 K | $967.23 M |
| 03/25/2025 | $20.33 | $20.59 (1.28%) | $20.73 | $20.33 | 9.10 K | $976.23 M |
| 03/24/2025 | $20.96 | $20.64 (-1.53%) | $20.98 | $20.52 | 5.60 K | $978.60 M |
| 03/21/2025 | $21.12 | $20.76 (-1.7%) | $21.18 | $20.76 | 3.70 K | $984.29 M |
| 03/20/2025 | $21.06 | $20.85 (-1%) | $21.20 | $20.85 | 3.10 K | $988.56 M |
| 03/19/2025 | $21.00 | $20.83 (-0.81%) | $21.22 | $20.83 | 1.91 K | $987.61 M |
| 03/18/2025 | $20.50 | $21.13 (3.07%) | $21.50 | $20.50 | 8.70 K | $1.00 B |
| 03/17/2025 | $20.52 | $20.78 (1.27%) | $20.78 | $20.43 | 1.51 K | $985.24 M |
| 03/14/2025 | $20.89 | $20.75 (-0.67%) | $20.89 | $20.40 | 6.32 K | $983.82 M |
| 03/13/2025 | $21.17 | $21.00 (-0.8%) | $21.17 | $20.87 | 10.59 K | $995.67 M |
| 03/12/2025 | $20.95 | $21.00 (0.24%) | $21.00 | $20.90 | 16.35 K | $995.67 M |
| 03/11/2025 | $21.00 | $21.00 (0%) | $21.00 | $21.00 | 700 | $995.67 M |
| 03/10/2025 | $21.11 | $21.13 (0.09%) | $21.13 | $20.96 | 2.30 K | $1.00 B |
| 03/07/2025 | $21.20 | $21.34 (0.66%) | $21.39 | $21.20 | 6.41 K | $1.01 B |
| 03/06/2025 | $21.20 | $21.33 (0.61%) | $21.36 | $21.20 | 1.20 K | $1.01 B |
| 03/05/2025 | $21.14 | $21.15 (0.05%) | $21.25 | $21.14 | 2.74 K | $1.00 B |
| 03/04/2025 | $20.99 | $21.03 (0.19%) | $21.06 | $20.97 | 7.60 K | $997.10 M |
| 03/03/2025 | $21.30 | $21.14 (-0.75%) | $21.32 | $21.11 | 10.60 K | $1.00 B |
| 02/28/2025 | $21.06 | $21.20 (0.66%) | $21.20 | $20.86 | 15.60 K | $1.01 B |
| 02/27/2025 | $21.08 | $20.93 (-0.71%) | $21.09 | $20.67 | 9.91 K | $992.35 M |
| 02/26/2025 | $21.05 | $21.12 (0.33%) | $21.18 | $21.02 | 6.45 K | $1.00 B |
| 02/25/2025 | $20.81 | $21.00 (0.91%) | $21.00 | $20.81 | 8.20 K | $995.67 M |
| 02/24/2025 | $20.66 | $20.73 (0.34%) | $20.89 | $20.66 | 8.50 K | $982.87 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.
