5 DAY PERFORMANCE
+5.59%
1 MONTH PERFORMANCE
-6.91%
3 MONTH PERFORMANCE
-13.30%
6 MONTH PERFORMANCE
-11.60%
YEAR-TO-DATE PERFORMANCE
+1.46%
1 YEAR PERFORMANCE
-11.71%
Sachem Capital Corp. 8.00% Note Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $20.24 | $20.20 (-0.19%) | $21.51 | $20.20 | 11,773 | $1.21 B |
| 12/31/2024 | $19.36 | $19.91 (2.84%) | $20.15 | $19.36 | 8,576 | $1.17 B |
| 12/30/2024 | $19.25 | $19.63 (1.97%) | $19.88 | $19.25 | 22,200 | $1.16 B |
| 12/27/2024 | $19.29 | $19.13 (-0.83%) | $19.45 | $19.11 | 16,423 | $1.13 B |
| 12/26/2024 | $19.06 | $19.11 (0.26%) | $19.37 | $19.06 | 24,200 | $1.13 B |
| 12/24/2024 | $19.27 | $19.50 (1.19%) | $19.50 | $19.27 | 3,900 | $1.15 B |
| 12/23/2024 | $19.50 | $19.05 (-2.31%) | $19.50 | $19.00 | 21,600 | $1.12 B |
| 12/20/2024 | $19.53 | $19.44 (-0.46%) | $19.66 | $19.00 | 15,000 | $1.14 B |
| 12/19/2024 | $19.95 | $19.00 (-4.76%) | $20.08 | $19.00 | 15,900 | $1.12 B |
| 12/18/2024 | $19.98 | $19.68 (-1.5%) | $20.00 | $19.57 | 16,800 | $1.16 B |
| 12/17/2024 | $20.62 | $19.95 (-3.25%) | $20.64 | $19.47 | 13,548 | $1.17 B |
| 12/16/2024 | $21.50 | $20.65 (-3.95%) | $21.50 | $20.30 | 19,320 | $1.22 B |
| 12/13/2024 | $21.74 | $21.10 (-2.94%) | $21.98 | $20.81 | 22,317 | $1.24 B |
| 12/12/2024 | $22.03 | $21.86 (-0.77%) | $22.21 | $21.70 | 18,200 | $1.29 B |
| 12/11/2024 | $22.05 | $21.94 (-0.5%) | $22.08 | $21.70 | 11,731 | $1.29 B |
| 12/10/2024 | $22.00 | $22.04 (0.18%) | $22.21 | $22.00 | 2,732 | $1.30 B |
| 12/09/2024 | $21.70 | $22.19 (2.26%) | $22.22 | $21.70 | 13,800 | $1.31 B |
| 12/06/2024 | $21.78 | $21.75 (-0.14%) | $21.82 | $21.61 | 10,101 | $1.28 B |
| 12/05/2024 | $21.75 | $22.00 (1.15%) | $22.00 | $21.30 | 14,700 | $1.30 B |
| 12/04/2024 | $21.66 | $21.70 (0.18%) | $22.16 | $21.60 | 13,639 | $1.28 B |
| 12/03/2024 | $22.19 | $21.97 (-0.99%) | $22.24 | $21.79 | 15,439 | $1.29 B |
| 12/02/2024 | $21.32 | $21.70 (1.78%) | $22.14 | $21.32 | 9,513 | $1.28 B |
| 11/29/2024 | $21.35 | $21.61 (1.22%) | $21.68 | $21.35 | 6,446 | $1.27 B |
| 11/27/2024 | $21.30 | $21.38 (0.38%) | $21.46 | $21.28 | 8,400 | $1.26 B |
| 11/26/2024 | $21.45 | $21.40 (-0.23%) | $21.45 | $21.16 | 10,900 | $1.26 B |
| 11/25/2024 | $20.80 | $21.28 (2.31%) | $21.52 | $20.80 | 23,908 | $1.25 B |
| 11/22/2024 | $21.50 | $20.76 (-3.44%) | $21.63 | $20.50 | 36,847 | $1.22 B |
| 11/21/2024 | $22.23 | $21.62 (-2.74%) | $22.25 | $21.35 | 39,252 | $1.27 B |
| 11/20/2024 | $23.03 | $22.00 (-4.47%) | $23.07 | $22.00 | 21,200 | $1.30 B |
| 11/19/2024 | $23.24 | $22.75 (-2.11%) | $23.41 | $22.54 | 24,500 | $1.34 B |
| 11/18/2024 | $23.49 | $23.40 (-0.38%) | $23.50 | $23.08 | 6,500 | $1.38 B |
| 11/15/2024 | $23.65 | $23.65 (0%) | $23.73 | $23.65 | 1,248 | $1.39 B |
| 11/14/2024 | $23.52 | $23.63 (0.47%) | $23.70 | $23.45 | 15,043 | $1.39 B |
| 11/13/2024 | $23.63 | $23.69 (0.25%) | $23.70 | $23.55 | 2,800 | $1.40 B |
| 11/12/2024 | $24.00 | $23.69 (-1.29%) | $24.00 | $23.57 | 8,124 | $1.40 B |
| 11/11/2024 | $24.15 | $24.04 (-0.46%) | $24.20 | $24.01 | 8,800 | $1.42 B |
| 11/08/2024 | $24.08 | $24.10 (0.08%) | $24.33 | $23.92 | 8,400 | $1.14 B |
| 11/07/2024 | $23.90 | $23.91 (0.04%) | $23.96 | $23.80 | 10,411 | $1.14 B |
| 11/06/2024 | $23.90 | $23.83 (-0.29%) | $23.97 | $23.67 | 9,323 | $1.13 B |
| 11/05/2024 | $23.83 | $23.92 (0.38%) | $23.92 | $23.69 | 5,500 | $1.14 B |
| 11/04/2024 | $23.82 | $23.73 (-0.38%) | $23.94 | $23.65 | 6,600 | $1.13 B |
| 11/01/2024 | $23.62 | $23.72 (0.42%) | $23.92 | $23.48 | 6,433 | $1.13 B |
| 10/31/2024 | $23.48 | $23.63 (0.64%) | $23.63 | $23.37 | 5,925 | $1.12 B |
| 10/30/2024 | $23.43 | $23.38 (-0.21%) | $23.44 | $23.36 | 1,628 | $1.11 B |
| 10/29/2024 | $23.52 | $23.25 (-1.15%) | $23.52 | $23.23 | 4,510 | $1.10 B |
| 10/28/2024 | $23.59 | $23.59 (0%) | $23.59 | $23.59 | 630 | $1.12 B |
| 10/25/2024 | $23.57 | $23.59 (0.08%) | $23.73 | $23.50 | 3,811 | $1.12 B |
| 10/24/2024 | $23.58 | $23.57 (-0.04%) | $23.65 | $23.48 | 2,900 | $1.12 B |
| 10/23/2024 | $23.60 | $23.55 (-0.21%) | $23.75 | $23.40 | 4,300 | $1.12 B |
| 10/22/2024 | $23.53 | $23.59 (0.25%) | $23.75 | $23.45 | 4,300 | $1.12 B |
| 10/21/2024 | $23.47 | $23.73 (1.11%) | $23.85 | $23.47 | 8,100 | $1.13 B |
| 10/18/2024 | $23.45 | $23.44 (-0.04%) | $23.60 | $23.40 | 3,009 | $1.11 B |
| 10/17/2024 | $23.33 | $23.45 (0.51%) | $23.45 | $23.33 | 8,400 | $1.11 B |
| 10/16/2024 | $23.45 | $23.45 (0%) | $23.45 | $23.45 | 1,400 | $1.11 B |
| 10/15/2024 | $23.30 | $23.26 (-0.17%) | $23.30 | $23.26 | 524 | $1.10 B |
| 10/14/2024 | $23.27 | $23.25 (-0.09%) | $23.29 | $23.25 | 1,600 | $1.10 B |
| 10/11/2024 | $23.43 | $23.29 (-0.6%) | $23.43 | $23.29 | 2,100 | $1.11 B |
| 10/10/2024 | $23.37 | $23.25 (-0.51%) | $23.49 | $23.25 | 3,241 | $1.10 B |
| 10/09/2024 | $23.27 | $23.22 (-0.21%) | $23.40 | $23.22 | 935 | $1.10 B |
| 10/08/2024 | $23.29 | $23.26 (-0.13%) | $23.37 | $23.26 | 2,300 | $1.10 B |
| 10/07/2024 | $23.30 | $23.30 (0%) | $23.30 | $23.30 | 234 | $1.11 B |
| 10/04/2024 | $23.27 | $23.27 (0%) | $23.27 | $23.27 | 800 | $1.11 B |
| 10/03/2024 | $23.21 | $23.21 (0%) | $23.21 | $23.21 | 1,200 | $1.10 B |
| 10/02/2024 | $23.21 | $23.30 (0.39%) | $23.30 | $23.21 | 2,100 | $1.11 B |