5 DAY PERFORMANCE
+0.96%
1 MONTH PERFORMANCE
+3.90%
3 MONTH PERFORMANCE
+1.16%
6 MONTH PERFORMANCE
-4.86%
YEAR-TO-DATE PERFORMANCE
+0.35%
1 YEAR PERFORMANCE
-13.58%
Sachem Capital Corp. 8.00% Note Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/15/2025 | $19.77 | $19.98 (1.06%) | $19.98 | $19.77 | 774 | $934.76 M |
07/14/2025 | $19.95 | $19.95 (0%) | $20.00 | $19.95 | 630 | $933.36 M |
07/11/2025 | $19.97 | $19.93 (-0.2%) | $19.97 | $19.93 | 700 | $932.42 M |
07/10/2025 | $19.79 | $19.79 (0%) | $19.79 | $19.79 | 309 | $925.87 M |
07/09/2025 | $19.90 | $19.97 (0.35%) | $19.99 | $19.90 | 2.01 K | $934.29 M |
07/08/2025 | $19.73 | $19.90 (0.86%) | $19.90 | $19.73 | 2.30 K | $931.02 M |
07/07/2025 | $19.40 | $19.56 (0.82%) | $19.56 | $19.40 | 1.05 K | $915.11 M |
07/03/2025 | $19.45 | $19.45 (0%) | $19.45 | $19.45 | 400 | $909.96 M |
07/02/2025 | $19.48 | $19.48 (0%) | $19.48 | $19.48 | 132 | $911.37 M |
07/01/2025 | $19.15 | $19.25 (0.52%) | $19.25 | $19.15 | 9.40 K | $900.61 M |
06/30/2025 | $19.00 | $19.00 (0%) | $19.19 | $19.00 | 1.00 K | $888.91 M |
06/27/2025 | $19.25 | $19.22 (-0.16%) | $19.25 | $19.10 | 700 | $899.20 M |
06/26/2025 | $19.00 | $19.25 (1.32%) | $19.25 | $18.97 | 1.10 K | $900.61 M |
06/25/2025 | $19.24 | $19.00 (-1.25%) | $19.25 | $18.82 | 4.70 K | $888.91 M |
06/24/2025 | $18.80 | $19.22 (2.23%) | $19.22 | $18.76 | 9.34 K | $899.20 M |
06/23/2025 | $19.25 | $18.98 (-1.4%) | $19.25 | $18.76 | 1.10 K | $887.97 M |
06/20/2025 | $19.21 | $19.25 (0.21%) | $19.25 | $18.90 | 1.30 K | $900.61 M |
06/18/2025 | $19.21 | $19.10 (-0.57%) | $19.25 | $19.10 | 1.40 K | $893.59 M |
06/17/2025 | $19.14 | $18.93 (-1.1%) | $19.14 | $18.75 | 1.64 K | $885.64 M |
06/16/2025 | $19.02 | $19.11 (0.47%) | $19.11 | $19.02 | 535 | $894.06 M |
06/13/2025 | $19.21 | $19.23 (0.1%) | $19.24 | $18.80 | 5.80 K | $899.67 M |
06/12/2025 | $19.25 | $19.25 (0%) | $19.25 | $18.72 | 7.60 K | $900.61 M |
06/11/2025 | $19.05 | $19.00 (-0.26%) | $19.40 | $17.15 | 5.10 K | $888.91 M |
06/10/2025 | $19.24 | $19.25 (0.05%) | $19.25 | $19.24 | 1.50 K | $900.61 M |
06/09/2025 | $19.25 | $19.10 (-0.78%) | $19.25 | $19.10 | 2.03 K | $893.59 M |
06/06/2025 | $19.41 | $19.05 (-1.85%) | $19.41 | $19.03 | 3.61 K | $891.25 M |
06/05/2025 | $19.55 | $19.43 (-0.61%) | $19.55 | $19.43 | 1.60 K | $909.03 M |
06/04/2025 | $19.00 | $19.00 (0%) | $19.00 | $18.95 | 1.24 K | $888.91 M |
06/03/2025 | $19.15 | $19.10 (-0.26%) | $19.15 | $19.10 | 335 | $893.59 M |
06/02/2025 | $19.50 | $19.00 (-2.56%) | $19.50 | $19.00 | 400 | $888.91 M |
05/30/2025 | $19.10 | $18.99 (-0.58%) | $19.10 | $18.75 | 2.71 K | $888.44 M |
05/29/2025 | $19.15 | $19.00 (-0.78%) | $19.15 | $19.00 | 1.23 K | $888.91 M |
05/28/2025 | $19.15 | $19.15 (0%) | $19.15 | $19.15 | 800 | $895.93 M |
05/27/2025 | $19.25 | $19.31 (0.31%) | $19.50 | $19.25 | 2.00 K | $903.41 M |
05/23/2025 | $19.25 | $19.25 (0%) | $19.25 | $19.25 | 89.60 K | $900.61 M |
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 | 45.00 K | $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 |