5 DAY PERFORMANCE
+2.96%
1 MONTH PERFORMANCE
-6.64%
3 MONTH PERFORMANCE
-11.98%
6 MONTH PERFORMANCE
-10.19%
YEAR-TO-DATE PERFORMANCE
+1.33%
1 YEAR PERFORMANCE
-11.23%
Sachem Capital Corp. 7.125% Not Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $19.63 | $19.84 (1.07%) | $19.84 | $19.60 | 6,454 | |
| 12/31/2024 | $19.60 | $19.58 (-0.1%) | $19.90 | $19.55 | 14,399 | $1.15 B |
| 12/30/2024 | $19.50 | $19.54 (0.21%) | $19.60 | $19.27 | 6,700 | $1.15 B |
| 12/27/2024 | $19.15 | $19.27 (0.63%) | $19.45 | $18.96 | 14,200 | $1.13 B |
| 12/26/2024 | $18.70 | $19.46 (4.06%) | $19.46 | $18.58 | 14,300 | $1.15 B |
| 12/24/2024 | $19.03 | $19.14 (0.58%) | $19.33 | $19.03 | 5,200 | $1.13 B |
| 12/23/2024 | $18.91 | $19.21 (1.59%) | $19.21 | $18.91 | 5,437 | $1.13 B |
| 12/20/2024 | $19.74 | $19.21 (-2.68%) | $19.74 | $18.97 | 9,100 | $1.13 B |
| 12/19/2024 | $19.45 | $19.40 (-0.26%) | $20.19 | $18.89 | 7,300 | $1.14 B |
| 12/18/2024 | $19.20 | $18.70 (-2.6%) | $19.20 | $18.56 | 16,700 | $1.10 B |
| 12/17/2024 | $19.41 | $19.33 (-0.41%) | $19.41 | $18.91 | 20,300 | $1.14 B |
| 12/16/2024 | $20.00 | $19.48 (-2.6%) | $20.00 | $19.35 | 11,800 | $1.15 B |
| 12/13/2024 | $20.61 | $19.89 (-3.49%) | $20.61 | $19.55 | 25,924 | $1.17 B |
| 12/12/2024 | $20.65 | $20.69 (0.19%) | $20.73 | $20.65 | 2,900 | $1.22 B |
| 12/11/2024 | $20.81 | $20.79 (-0.1%) | $20.81 | $20.70 | 2,700 | $1.22 B |
| 12/10/2024 | $20.61 | $20.70 (0.44%) | $20.74 | $20.61 | 5,341 | $1.22 B |
| 12/09/2024 | $20.60 | $20.58 (-0.1%) | $20.60 | $20.54 | 2,100 | $1.21 B |
| 12/06/2024 | $20.81 | $20.51 (-1.44%) | $20.81 | $20.49 | 11,700 | $1.21 B |
| 12/05/2024 | $20.57 | $20.68 (0.53%) | $20.84 | $20.53 | 7,631 | $1.22 B |
| 12/04/2024 | $21.41 | $20.66 (-3.5%) | $21.60 | $20.58 | 21,424 | $1.22 B |
| 12/03/2024 | $21.49 | $21.40 (-0.42%) | $21.56 | $21.40 | 3,148 | $1.26 B |
| 12/02/2024 | $21.48 | $21.25 (-1.07%) | $21.55 | $21.25 | 1,601 | $1.25 B |
| 11/29/2024 | $21.29 | $21.17 (-0.56%) | $21.35 | $21.17 | 1,700 | $1.25 B |
| 11/27/2024 | $21.00 | $21.20 (0.95%) | $21.44 | $21.00 | 2,100 | $1.25 B |
| 11/26/2024 | $21.01 | $21.04 (0.14%) | $21.46 | $21.01 | 9,700 | $1.24 B |
| 11/25/2024 | $20.90 | $20.88 (-0.1%) | $21.19 | $20.55 | 26,000 | $1.23 B |
| 11/22/2024 | $21.10 | $20.77 (-1.56%) | $21.30 | $20.41 | 14,700 | $1.22 B |
| 11/21/2024 | $21.31 | $21.17 (-0.66%) | $21.48 | $20.76 | 21,009 | $1.25 B |
| 11/20/2024 | $21.37 | $21.33 (-0.19%) | $21.77 | $21.33 | 12,226 | $1.26 B |
| 11/19/2024 | $21.90 | $21.51 (-1.78%) | $21.90 | $21.12 | 23,000 | $1.27 B |
| 11/18/2024 | $22.78 | $22.00 (-3.42%) | $22.79 | $21.90 | 9,431 | $1.30 B |
| 11/15/2024 | $22.79 | $22.70 (-0.39%) | $22.81 | $22.69 | 5,733 | $1.34 B |
| 11/14/2024 | $22.78 | $22.66 (-0.53%) | $22.85 | $22.63 | 11,900 | $1.33 B |
| 11/13/2024 | $22.94 | $22.82 (-0.52%) | $22.94 | $22.77 | 3,304 | $1.34 B |
| 11/12/2024 | $22.54 | $22.70 (0.71%) | $22.82 | $22.54 | 6,423 | $1.34 B |
| 11/11/2024 | $22.69 | $22.79 (0.44%) | $22.84 | $22.68 | 5,400 | $1.34 B |
| 11/08/2024 | $22.87 | $22.80 (-0.31%) | $22.87 | $22.80 | 1,300 | $1.08 B |
| 11/07/2024 | $22.80 | $22.88 (0.35%) | $22.88 | $22.76 | 4,447 | $1.09 B |
| 11/06/2024 | $22.65 | $22.67 (0.09%) | $22.67 | $22.64 | 4,013 | $1.08 B |
| 11/05/2024 | $22.71 | $22.66 (-0.22%) | $22.75 | $22.66 | 2,400 | $1.08 B |
| 11/04/2024 | $22.70 | $22.71 (0.04%) | $22.73 | $22.68 | 5,040 | $1.08 B |
| 11/01/2024 | $22.44 | $22.60 (0.71%) | $22.60 | $22.44 | 2,800 | $1.07 B |
| 10/31/2024 | $22.46 | $22.43 (-0.13%) | $22.73 | $22.43 | 2,000 | $1.07 B |
| 10/30/2024 | $22.36 | $22.46 (0.45%) | $22.49 | $22.36 | 1,537 | $1.07 B |
| 10/29/2024 | $22.42 | $22.50 (0.36%) | $22.50 | $22.22 | 7,535 | $1.07 B |
| 10/28/2024 | $22.40 | $22.57 (0.76%) | $22.74 | $22.40 | 7,411 | $1.07 B |
| 10/25/2024 | $22.45 | $22.48 (0.13%) | $22.62 | $22.45 | 2,900 | $1.07 B |
| 10/24/2024 | $22.54 | $22.53 (-0.04%) | $22.62 | $22.51 | 11,100 | $1.07 B |
| 10/23/2024 | $22.66 | $22.69 (0.13%) | $22.69 | $22.66 | 603 | $1.08 B |
| 10/22/2024 | $22.65 | $22.65 (0%) | $22.65 | $22.65 | 534 | $1.08 B |
| 10/21/2024 | $22.62 | $22.64 (0.09%) | $22.64 | $22.52 | 1,500 | $1.08 B |
| 10/18/2024 | $22.50 | $22.37 (-0.58%) | $22.50 | $22.37 | 604 | $1.06 B |
| 10/17/2024 | $22.58 | $22.59 (0.04%) | $22.59 | $22.58 | 526 | $1.07 B |
| 10/16/2024 | $22.45 | $22.58 (0.58%) | $22.58 | $22.45 | 1,716 | $1.07 B |
| 10/15/2024 | $22.41 | $22.46 (0.22%) | $22.52 | $22.37 | 1,700 | $1.07 B |
| 10/14/2024 | $22.43 | $22.50 (0.31%) | $22.51 | $22.43 | 1,400 | $1.07 B |
| 10/11/2024 | $22.54 | $22.48 (-0.27%) | $22.54 | $22.41 | 1,704 | $1.07 B |
| 10/10/2024 | $22.50 | $22.41 (-0.4%) | $22.50 | $22.41 | 1,100 | $1.06 B |
| 10/09/2024 | $22.59 | $22.55 (-0.18%) | $22.59 | $22.50 | 2,400 | $1.07 B |
| 10/08/2024 | $22.40 | $22.40 (0%) | $22.40 | $22.40 | 0 | $1.06 B |
| 10/07/2024 | $22.38 | $22.40 (0.09%) | $22.42 | $22.38 | 1,035 | $1.06 B |
| 10/04/2024 | $22.50 | $22.43 (-0.31%) | $22.50 | $22.43 | 1,107 | $1.07 B |
| 10/03/2024 | $22.44 | $22.43 (-0.04%) | $22.47 | $22.43 | 2,106 | $1.07 B |
| 10/02/2024 | $22.54 | $22.54 (0%) | $22.54 | $22.54 | 0 | $1.07 B |