5 DAY PERFORMANCE
-1.06%
1 MONTH PERFORMANCE
-7.43%
3 MONTH PERFORMANCE
-6.86%
6 MONTH PERFORMANCE
-16.55%
YEAR-TO-DATE PERFORMANCE
-1.76%
1 YEAR PERFORMANCE
-14.21%
Sachem Capital Corp. 8.00% Note Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $19.74 | $19.56 (-0.91%) | $19.74 | $19.50 | 3,900 | $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 | 3,300 | $936.41 M |
| 04/14/2025 | $19.85 | $19.77 (-0.4%) | $19.98 | $19.77 | 1,100 | $937.36 M |
| 04/11/2025 | $19.96 | $19.77 (-0.95%) | $19.96 | $19.00 | 4,700 | $937.36 M |
| 04/10/2025 | $19.50 | $19.42 (-0.41%) | $19.62 | $19.39 | 1,909 | $920.76 M |
| 04/09/2025 | $19.85 | $19.68 (-0.86%) | $19.98 | $19.65 | 3,900 | $933.09 M |
| 04/08/2025 | $19.81 | $20.11 (1.51%) | $20.15 | $19.31 | 2,829 | $953.48 M |
| 04/07/2025 | $20.20 | $20.20 (0%) | $20.28 | $18.81 | 15,801 | $957.74 M |
| 04/04/2025 | $20.59 | $20.27 (-1.55%) | $20.70 | $20.11 | 4,900 | $961.06 M |
| 04/03/2025 | $20.51 | $20.56 (0.24%) | $20.56 | $20.51 | 2,500 | $974.81 M |
| 04/02/2025 | $20.70 | $20.60 (-0.48%) | $20.78 | $20.60 | 1,300 | $976.71 M |
| 04/01/2025 | $20.55 | $20.68 (0.63%) | $20.74 | $20.51 | 5,913 | $980.50 M |
| 03/31/2025 | $20.30 | $20.51 (1.03%) | $20.51 | $20.30 | 1,128 | $972.44 M |
| 03/28/2025 | $20.35 | $20.40 (0.25%) | $20.60 | $20.27 | 3,009 | $967.23 M |
| 03/27/2025 | $20.57 | $20.25 (-1.56%) | $20.64 | $20.25 | 4,000 | $960.11 M |
| 03/26/2025 | $20.75 | $20.40 (-1.69%) | $20.75 | $20.35 | 1,200 | $967.23 M |
| 03/25/2025 | $20.33 | $20.59 (1.28%) | $20.73 | $20.33 | 9,100 | $976.23 M |
| 03/24/2025 | $20.96 | $20.64 (-1.53%) | $20.98 | $20.52 | 5,601 | $978.60 M |
| 03/21/2025 | $21.12 | $20.76 (-1.7%) | $21.18 | $20.76 | 3,704 | $984.29 M |
| 03/20/2025 | $21.06 | $20.85 (-1%) | $21.20 | $20.85 | 3,100 | $988.56 M |
| 03/19/2025 | $21.00 | $20.83 (-0.81%) | $21.22 | $20.83 | 1,906 | $987.61 M |
| 03/18/2025 | $20.50 | $21.13 (3.07%) | $21.50 | $20.50 | 8,703 | $1.00 B |
| 03/17/2025 | $20.52 | $20.78 (1.27%) | $20.78 | $20.43 | 1,505 | $985.24 M |
| 03/14/2025 | $20.89 | $20.75 (-0.67%) | $20.89 | $20.40 | 6,320 | $983.82 M |
| 03/13/2025 | $21.17 | $21.00 (-0.8%) | $21.17 | $20.87 | 10,590 | $995.67 M |
| 03/12/2025 | $20.95 | $21.00 (0.24%) | $21.00 | $20.90 | 16,345 | $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 | 2,300 | $1.00 B |
| 03/07/2025 | $21.20 | $21.34 (0.66%) | $21.39 | $21.20 | 6,408 | $1.01 B |
| 03/06/2025 | $21.20 | $21.33 (0.61%) | $21.36 | $21.20 | 1,200 | $1.01 B |
| 03/05/2025 | $21.14 | $21.15 (0.05%) | $21.25 | $21.14 | 2,743 | $1.00 B |
| 03/04/2025 | $20.99 | $21.03 (0.19%) | $21.06 | $20.97 | 7,600 | $997.10 M |
| 03/03/2025 | $21.30 | $21.14 (-0.75%) | $21.32 | $21.11 | 10,604 | $1.00 B |
| 02/28/2025 | $21.06 | $21.20 (0.66%) | $21.20 | $20.86 | 15,602 | $1.01 B |
| 02/27/2025 | $21.08 | $20.93 (-0.71%) | $21.09 | $20.67 | 9,911 | $992.35 M |
| 02/26/2025 | $21.05 | $21.12 (0.33%) | $21.18 | $21.02 | 6,446 | $1.00 B |
| 02/25/2025 | $20.81 | $21.00 (0.91%) | $21.00 | $20.81 | 8,200 | $995.67 M |
| 02/24/2025 | $20.66 | $20.73 (0.34%) | $20.89 | $20.66 | 8,500 | $982.87 M |
| 02/21/2025 | $20.77 | $20.60 (-0.82%) | $20.90 | $20.60 | 1,600 | $976.71 M |
| 02/20/2025 | $20.79 | $20.74 (-0.24%) | $20.88 | $20.60 | 6,630 | $983.35 M |
| 02/19/2025 | $20.78 | $20.78 (0%) | $20.78 | $20.78 | 89,600 | $985.24 M |
| 02/18/2025 | $20.93 | $20.78 (-0.72%) | $20.93 | $20.54 | 2,500 | $985.24 M |
| 02/14/2025 | $20.88 | $20.94 (0.29%) | $21.04 | $20.70 | 11,400 | $992.83 M |
| 02/13/2025 | $20.87 | $20.90 (0.14%) | $21.20 | $20.81 | 5,029 | $990.93 M |
| 02/12/2025 | $21.00 | $20.76 (-1.14%) | $21.26 | $20.76 | 9,400 | $984.29 M |
| 02/11/2025 | $21.20 | $20.91 (-1.37%) | $21.20 | $20.85 | 6,948 | $991.41 M |
| 02/10/2025 | $20.95 | $20.83 (-0.57%) | $21.10 | $20.81 | 6,826 | $987.61 M |
| 02/07/2025 | $21.27 | $21.20 (-0.33%) | $21.38 | $21.08 | 10,200 | $1.01 B |
| 02/06/2025 | $21.38 | $21.13 (-1.17%) | $21.45 | $21.09 | 13,200 | $1.00 B |
| 02/05/2025 | $21.12 | $21.35 (1.09%) | $21.35 | $21.01 | 4,700 | $1.01 B |
| 02/04/2025 | $20.67 | $21.04 (1.79%) | $21.20 | $20.61 | 18,828 | $997.57 M |
| 02/03/2025 | $20.49 | $20.73 (1.17%) | $20.87 | $20.15 | 24,300 | $982.87 M |
| 01/31/2025 | $21.00 | $20.34 (-3.14%) | $21.00 | $19.80 | 15,414 | $964.38 M |
| 01/30/2025 | $20.76 | $20.20 (-2.7%) | $20.90 | $19.75 | 28,300 | $957.74 M |
| 01/29/2025 | $20.90 | $21.27 (1.77%) | $21.38 | $20.48 | 16,800 | $1.01 B |
| 01/28/2025 | $21.03 | $20.99 (-0.19%) | $21.30 | $20.71 | 11,619 | $995.20 M |
| 01/27/2025 | $21.24 | $20.75 (-2.31%) | $21.24 | $20.00 | 19,834 | $983.82 M |
| 01/24/2025 | $21.00 | $21.10 (0.48%) | $21.44 | $21.00 | 9,900 | $1.00 B |
| 01/23/2025 | $20.80 | $21.09 (1.39%) | $21.29 | $20.80 | 10,009 | $999.94 M |
| 01/22/2025 | $20.87 | $20.90 (0.14%) | $21.02 | $20.60 | 8,300 | $990.93 M |
| 01/21/2025 | $21.00 | $20.79 (-1%) | $21.00 | $20.49 | 6,908 | $985.72 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.
