-
5 DAY PERFORMANCE
+0.98% -
1 MONTH PERFORMANCE
+2.35% -
3 MONTH PERFORMANCE
+3.94% -
6 MONTH PERFORMANCE
-2.20% -
YEAR-TO-DATE PERFORMANCE
+4.23% -
1 YEAR PERFORMANCE
+5.44%
Sachem Capital Corp. 7.125% Not Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $22.44 | $22.66 (0.97%) | $22.67 | $22.41 | 5,523 | $1.08 B |
| 09/26/2024 | $22.46 | $22.45 (-0.04%) | $22.48 | $22.40 | 4,044 | $1.07 B |
| 09/25/2024 | $22.47 | $22.49 (0.09%) | $22.49 | $22.47 | 1,106 | $1.07 B |
| 09/24/2024 | $22.42 | $22.41 (-0.04%) | $22.42 | $22.41 | 713 | $1.06 B |
| 09/23/2024 | $22.42 | $22.44 (0.09%) | $22.44 | $22.37 | 2,231 | $1.07 B |
| 09/20/2024 | $22.25 | $22.25 (0%) | $22.25 | $22.25 | 400 | $1.06 B |
| 09/19/2024 | $22.20 | $22.39 (0.86%) | $22.39 | $22.19 | 4,741 | $1.06 B |
| 09/18/2024 | $22.20 | $22.18 (-0.09%) | $22.20 | $22.12 | 1,200 | $1.05 B |
| 09/17/2024 | $22.20 | $22.20 (0%) | $22.20 | $22.20 | 0 | $1.05 B |
| 09/16/2024 | $22.20 | $22.20 (0%) | $22.20 | $22.01 | 2,800 | $1.05 B |
| 09/13/2024 | $22.40 | $22.31 (-0.4%) | $22.40 | $22.22 | 6,500 | $1.06 B |
| 09/12/2024 | $22.45 | $22.45 (0%) | $22.45 | $22.42 | 3,500 | $1.07 B |
| 09/11/2024 | $22.49 | $22.44 (-0.22%) | $22.49 | $22.44 | 520 | $1.07 B |
| 09/10/2024 | $22.47 | $22.47 (0%) | $22.47 | $22.47 | 332 | $1.07 B |
| 09/09/2024 | $22.49 | $22.40 (-0.4%) | $22.49 | $22.40 | 1,300 | $1.06 B |
| 09/06/2024 | $22.48 | $22.47 (-0.04%) | $22.49 | $22.46 | 5,227 | $1.07 B |
| 09/05/2024 | $22.35 | $22.43 (0.36%) | $22.43 | $22.35 | 2,907 | $1.07 B |
| 09/04/2024 | $22.31 | $22.38 (0.31%) | $22.52 | $22.31 | 8,219 | $1.06 B |
| 09/03/2024 | $22.30 | $22.30 (0%) | $22.30 | $22.17 | 1,046 | $1.06 B |
| 08/30/2024 | $22.14 | $22.14 (0%) | $22.14 | $22.14 | 36,400 | $1.05 B |
| 08/29/2024 | $22.14 | $22.14 (0%) | $22.14 | $22.14 | 18,400 | |
| 08/28/2024 | $22.08 | $22.14 (0.27%) | $22.15 | $22.08 | 1,300 | $1.05 B |
| 08/27/2024 | $22.10 | $22.11 (0.05%) | $22.11 | $22.10 | 1,644 | $1.05 B |
| 08/26/2024 | $22.05 | $22.08 (0.14%) | $22.15 | $22.05 | 2,321 | $1.05 B |
| 08/23/2024 | $21.74 | $21.94 (0.92%) | $22.18 | $21.74 | 18,000 | $1.04 B |
| 08/22/2024 | $21.60 | $21.70 (0.46%) | $21.79 | $21.40 | 38,410 | $1.03 B |
| 08/21/2024 | $21.49 | $21.58 (0.42%) | $21.65 | $21.49 | 9,200 | $1.03 B |
| 08/20/2024 | $21.51 | $21.43 (-0.37%) | $21.51 | $21.43 | 1,124 | $1.02 B |
| 08/19/2024 | $21.64 | $21.50 (-0.65%) | $21.72 | $21.50 | 5,616 | $1.02 B |
| 08/16/2024 | $21.64 | $21.64 (0%) | $21.66 | $21.63 | 4,000 | $1.03 B |
| 08/15/2024 | $21.70 | $21.65 (-0.23%) | $21.75 | $21.64 | 18,339 | $1.03 B |
| 08/14/2024 | $21.68 | $21.75 (0.32%) | $21.82 | $21.66 | 12,743 | $1.03 B |
| 08/13/2024 | $22.06 | $21.79 (-1.22%) | $22.06 | $21.65 | 6,825 | $1.04 B |
| 08/12/2024 | $22.11 | $22.07 (-0.18%) | $22.22 | $21.97 | 1,541 | $1.05 B |
| 08/09/2024 | $22.10 | $22.10 (0%) | $22.10 | $22.10 | 9,400 | |
| 08/08/2024 | $22.18 | $22.10 (-0.36%) | $22.19 | $22.10 | 1,204 | $1.05 B |
| 08/07/2024 | $21.98 | $22.07 (0.41%) | $22.10 | $21.98 | 3,446 | $1.04 B |
| 08/06/2024 | $21.90 | $21.98 (0.37%) | $21.98 | $21.90 | 721 | $1.04 B |
| 08/05/2024 | $22.25 | $21.77 (-2.16%) | $22.25 | $21.66 | 18,300 | $1.03 B |
| 08/02/2024 | $22.25 | $22.25 (0%) | $22.25 | $22.25 | 346 | $1.05 B |
| 08/01/2024 | $22.20 | $22.25 (0.23%) | $22.25 | $22.20 | 1,009 | $1.05 B |
| 07/31/2024 | $22.23 | $22.37 (0.63%) | $22.37 | $22.06 | 11,632 | $1.06 B |
| 07/30/2024 | $22.06 | $22.14 (0.36%) | $22.24 | $22.06 | 3,142 | $1.05 B |
| 07/29/2024 | $22.30 | $22.06 (-1.08%) | $22.39 | $21.95 | 8,000 | $1.04 B |
| 07/26/2024 | $21.90 | $22.19 (1.32%) | $22.19 | $21.73 | 6,000 | $1.05 B |
| 07/25/2024 | $21.81 | $21.88 (0.32%) | $22.24 | $21.73 | 19,410 | $1.04 B |
| 07/24/2024 | $22.30 | $22.10 (-0.9%) | $22.30 | $22.00 | 6,508 | $1.05 B |
| 07/23/2024 | $22.26 | $22.26 (0%) | $22.32 | $22.21 | 5,043 | $1.05 B |
| 07/22/2024 | $22.20 | $22.27 (0.32%) | $22.27 | $22.20 | 1,102 | $1.05 B |
| 07/19/2024 | $22.33 | $22.39 (0.27%) | $22.39 | $22.33 | 642 | $1.06 B |
| 07/18/2024 | $22.31 | $22.31 (0%) | $22.31 | $22.31 | 300 | $1.06 B |
| 07/17/2024 | $22.39 | $22.37 (-0.09%) | $22.39 | $22.37 | 917 | $1.06 B |
| 07/16/2024 | $22.30 | $22.39 (0.4%) | $22.39 | $22.21 | 6,747 | $1.06 B |
| 07/15/2024 | $22.40 | $22.40 (0%) | $22.40 | $22.35 | 713 | $1.06 B |
| 07/12/2024 | $22.39 | $22.39 (0%) | $22.39 | $22.39 | 900 | $1.06 B |
| 07/11/2024 | $22.38 | $22.37 (-0.04%) | $22.38 | $22.37 | 620 | $1.06 B |
| 07/10/2024 | $22.40 | $22.40 (0%) | $22.40 | $22.40 | 706 | $1.06 B |
| 07/09/2024 | $22.42 | $22.42 (0%) | $22.42 | $22.42 | 200 | $1.06 B |
| 07/08/2024 | $22.15 | $22.32 (0.77%) | $22.44 | $22.15 | 6,600 | $1.06 B |
| 07/05/2024 | $22.34 | $22.32 (-0.09%) | $22.35 | $22.32 | 1,633 | $1.06 B |
| 07/03/2024 | $22.29 | $22.33 (0.18%) | $22.33 | $22.28 | 8,900 | $1.06 B |
| 07/02/2024 | $21.80 | $22.09 (1.33%) | $22.09 | $21.80 | 5,708 | $1.05 B |
| 07/01/2024 | $21.79 | $21.75 (-0.18%) | $21.80 | $21.61 | 2,100 | $1.03 B |
| 06/28/2024 | $22.01 | $21.80 (-0.95%) | $22.03 | $21.60 | 10,200 | $1.03 B |