5 DAY PERFORMANCE
-0.30%
1 MONTH PERFORMANCE
-1.41%
3 MONTH PERFORMANCE
+19.43%
6 MONTH PERFORMANCE
+18.21%
YEAR-TO-DATE PERFORMANCE
+16.07%
1 YEAR PERFORMANCE
-2.61%
Sachem Capital Corp. 8.00% Note Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/21/2025 | $22.98 | $23.11 (0.57%) | $23.40 | $22.97 | 1.21 K | $1.08 B |
| 10/20/2025 | $22.80 | $22.89 (0.39%) | $23.00 | $22.76 | 1.33 K | $1.07 B |
| 10/17/2025 | $22.98 | $22.93 (-0.22%) | $23.16 | $22.93 | 2.52 K | $1.07 B |
| 10/16/2025 | $23.07 | $23.18 (0.48%) | $23.25 | $23.02 | 3.90 K | $1.09 B |
| 10/15/2025 | $23.00 | $23.07 (0.3%) | $23.07 | $22.95 | 5.13 K | $1.08 B |
| 10/14/2025 | $23.07 | $23.07 (0%) | $23.07 | $23.07 | 400 | $1.08 B |
| 10/13/2025 | $23.28 | $23.10 (-0.77%) | $23.33 | $22.96 | 3.00 K | $1.08 B |
| 10/10/2025 | $23.48 | $23.27 (-0.89%) | $23.49 | $23.27 | 1.70 K | $1.09 B |
| 10/09/2025 | $23.47 | $23.47 (0%) | $23.78 | $23.39 | 9.01 K | $1.10 B |
| 10/08/2025 | $23.47 | $23.47 (0%) | $23.47 | $23.47 | 500 | $1.10 B |
| 10/07/2025 | $23.20 | $23.40 (0.86%) | $23.50 | $23.20 | 1.70 K | $1.10 B |
| 10/06/2025 | $23.38 | $23.50 (0.51%) | $23.50 | $23.38 | 1.64 K | $1.10 B |
| 10/03/2025 | $23.44 | $23.45 (0.04%) | $23.55 | $23.44 | 5.50 K | $1.10 B |
| 10/02/2025 | $23.25 | $23.45 (0.86%) | $23.71 | $23.25 | 5.63 K | $1.10 B |
| 10/01/2025 | $23.20 | $23.26 (0.26%) | $23.26 | $23.15 | 5.13 K | $1.09 B |
| 09/30/2025 | $23.21 | $23.25 (0.17%) | $23.27 | $23.15 | 7.10 K | $1.09 B |
| 09/29/2025 | $23.27 | $23.29 (0.09%) | $23.30 | $23.12 | 4.20 K | $1.09 B |
| 09/26/2025 | $23.27 | $23.26 (-0.04%) | $23.27 | $23.10 | 2.00 K | $1.09 B |
| 09/25/2025 | $23.37 | $23.30 (-0.3%) | $23.50 | $23.30 | 1.30 K | $1.09 B |
| 09/24/2025 | $23.40 | $23.38 (-0.09%) | $23.62 | $23.30 | 2.70 K | $1.10 B |
| 09/23/2025 | $23.41 | $23.10 (-1.32%) | $23.41 | $23.06 | 1.50 K | $1.08 B |
| 09/22/2025 | $23.15 | $23.08 (-0.3%) | $23.63 | $23.08 | 1.60 K | $1.08 B |
| 09/19/2025 | $23.31 | $23.44 (0.56%) | $23.74 | $23.15 | 5.10 K | $1.10 B |
| 09/18/2025 | $23.35 | $23.36 (0.04%) | $23.54 | $23.19 | 8.30 K | $1.10 B |
| 09/17/2025 | $23.25 | $23.25 (0%) | $23.25 | $23.25 | 1.30 K | $1.09 B |
| 09/16/2025 | $23.38 | $23.25 (-0.56%) | $23.40 | $23.25 | 2.42 K | $1.09 B |
| 09/15/2025 | $22.98 | $23.20 (0.96%) | $23.62 | $22.98 | 10.10 K | $1.09 B |
| 09/12/2025 | $23.52 | $23.50 (-0.09%) | $23.57 | $23.50 | 1.51 K | $1.10 B |
| 09/11/2025 | $23.63 | $23.62 (-0.04%) | $23.63 | $23.54 | 2.40 K | $1.11 B |
| 09/10/2025 | $23.60 | $23.57 (-0.13%) | $23.63 | $23.50 | 5.10 K | $1.10 B |
| 09/09/2025 | $23.55 | $23.60 (0.21%) | $23.63 | $23.50 | 2.22 K | $1.11 B |
| 09/08/2025 | $23.50 | $23.57 (0.3%) | $23.61 | $23.49 | 4.50 K | $1.10 B |
| 09/05/2025 | $23.49 | $23.52 (0.13%) | $23.55 | $23.46 | 7.21 K | $1.10 B |
| 09/04/2025 | $23.39 | $23.44 (0.21%) | $23.52 | $23.36 | 1.34 K | $1.10 B |
| 09/03/2025 | $23.52 | $23.39 (-0.55%) | $23.61 | $23.39 | 3.80 K | $1.10 B |
| 09/02/2025 | $23.50 | $23.52 (0.09%) | $23.61 | $23.38 | 2.91 K | $1.10 B |
| 08/29/2025 | $22.79 | $23.63 (3.69%) | $23.65 | $22.72 | 6.50 K | $1.11 B |
| 08/28/2025 | $23.41 | $23.50 (0.38%) | $23.50 | $23.32 | 2.52 K | $1.10 B |
| 08/27/2025 | $23.40 | $23.32 (-0.34%) | $23.41 | $23.30 | 7.10 K | $1.09 B |
| 08/26/2025 | $23.30 | $23.40 (0.43%) | $23.45 | $23.30 | 2.82 K | $1.10 B |
| 08/25/2025 | $23.37 | $23.32 (-0.21%) | $23.53 | $23.30 | 6.70 K | $1.09 B |
| 08/22/2025 | $23.84 | $23.25 (-2.47%) | $23.84 | $23.14 | 7.20 K | $1.09 B |
| 08/21/2025 | $23.30 | $23.64 (1.46%) | $23.79 | $23.00 | 5.48 K | $1.11 B |
| 08/20/2025 | $22.81 | $23.27 (2.02%) | $23.99 | $22.73 | 8.30 K | $1.09 B |
| 08/19/2025 | $22.70 | $22.90 (0.88%) | $22.90 | $22.70 | 3.54 K | $1.07 B |
| 08/18/2025 | $22.78 | $22.80 (0.09%) | $22.92 | $22.77 | 1.44 K | $1.07 B |
| 08/15/2025 | $22.24 | $22.75 (2.29%) | $22.75 | $22.24 | 2.64 K | $1.07 B |
| 08/14/2025 | $22.60 | $22.55 (-0.22%) | $22.87 | $22.25 | 11.60 K | $1.06 B |
| 08/13/2025 | $22.60 | $22.69 (0.4%) | $22.95 | $22.44 | 5.10 K | $1.06 B |
| 08/12/2025 | $22.35 | $22.45 (0.45%) | $22.75 | $22.35 | 3.30 K | $1.05 B |
| 08/11/2025 | $22.22 | $22.78 (2.52%) | $23.09 | $22.22 | 10.30 K | $1.07 B |
| 08/08/2025 | $22.48 | $22.23 (-1.11%) | $23.00 | $21.84 | 7.64 K | $1.04 B |
| 08/07/2025 | $22.12 | $22.38 (1.18%) | $22.41 | $21.80 | 12.80 K | $1.05 B |
| 08/06/2025 | $21.23 | $22.24 (4.76%) | $22.44 | $21.20 | 24.11 K | $1.04 B |
| 08/05/2025 | $19.70 | $21.00 (6.6%) | $21.62 | $19.70 | 29.64 K | $984.38 M |
| 08/04/2025 | $19.60 | $19.67 (0.36%) | $19.70 | $19.60 | 3.75 K | $922.03 M |
| 08/01/2025 | $19.38 | $19.70 (1.65%) | $19.70 | $19.38 | 3.20 K | $923.44 M |
| 07/31/2025 | $19.55 | $19.42 (-0.66%) | $19.70 | $19.25 | 9.62 K | $908.56 M |
| 07/30/2025 | $19.66 | $19.66 (0%) | $19.66 | $19.66 | 89.60 K | $919.79 M |
| 07/29/2025 | $19.49 | $19.66 (0.87%) | $19.69 | $19.49 | 4.40 K | $919.79 M |
| 07/28/2025 | $19.58 | $19.67 (0.46%) | $19.69 | $19.58 | 2.00 K | $920.26 M |
| 07/25/2025 | $19.45 | $19.59 (0.72%) | $19.64 | $19.45 | 2.90 K | $916.51 M |
| 07/24/2025 | $19.55 | $19.65 (0.51%) | $19.65 | $19.45 | 4.22 K | $919.32 M |
| 07/23/2025 | $19.30 | $19.30 (0%) | $19.30 | $19.30 | 1.00 K | $902.95 M |
| 07/22/2025 | $19.40 | $19.40 (0%) | $19.40 | $19.40 | 500 | $907.62 M |
| 07/21/2025 | $19.33 | $19.35 (0.1%) | $19.35 | $19.33 | 600 | $905.28 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.
