-
5 DAY PERFORMANCE
-1.22% -
1 MONTH PERFORMANCE
-0.17% -
3 MONTH PERFORMANCE
+6.75% -
6 MONTH PERFORMANCE
-0.51% -
YEAR-TO-DATE PERFORMANCE
+4.23% -
1 YEAR PERFORMANCE
+2.90%
Sachem Capital Corp. 8.00% Note Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $23.49 | $23.40 (-0.38%) | $23.50 | $23.08 | 6,456 | $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 | 8,426 | $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 |
| 10/01/2024 | $23.11 | $23.20 (0.39%) | $23.49 | $23.10 | 3,900 | $1.10 B |
| 09/30/2024 | $23.39 | $23.11 (-1.2%) | $23.43 | $23.11 | 3,800 | $1.10 B |
| 09/27/2024 | $23.00 | $23.39 (1.7%) | $23.39 | $23.00 | 7,500 | $1.11 B |
| 09/26/2024 | $22.95 | $22.96 (0.04%) | $23.05 | $22.86 | 1,747 | $1.09 B |
| 09/25/2024 | $22.95 | $22.95 (0%) | $22.95 | $22.95 | 400 | $1.09 B |
| 09/24/2024 | $22.80 | $22.95 (0.66%) | $23.00 | $22.61 | 3,400 | $1.09 B |
| 09/23/2024 | $22.90 | $22.85 (-0.22%) | $23.00 | $22.63 | 6,000 | $1.09 B |
| 09/20/2024 | $22.70 | $22.90 (0.88%) | $23.05 | $22.60 | 3,100 | $1.09 B |
| 09/19/2024 | $22.50 | $22.63 (0.58%) | $22.73 | $22.45 | 4,100 | $1.08 B |
| 09/18/2024 | $22.61 | $22.40 (-0.93%) | $22.78 | $22.15 | 12,900 | $1.06 B |
| 09/17/2024 | $22.88 | $22.75 (-0.57%) | $23.06 | $22.75 | 6,800 | $1.08 B |
| 09/16/2024 | $22.98 | $22.91 (-0.3%) | $23.19 | $22.80 | 10,300 | $1.09 B |
| 09/13/2024 | $23.10 | $22.97 (-0.56%) | $23.10 | $22.97 | 2,500 | $1.09 B |
| 09/12/2024 | $23.31 | $23.44 (0.56%) | $23.50 | $23.10 | 8,600 | $1.11 B |
| 09/11/2024 | $23.25 | $23.25 (0%) | $23.31 | $23.22 | 3,822 | $1.10 B |
| 09/10/2024 | $23.10 | $23.24 (0.61%) | $23.25 | $23.00 | 3,000 | $1.10 B |
| 09/09/2024 | $23.02 | $23.10 (0.35%) | $23.10 | $23.02 | 2,216 | $1.10 B |
| 09/06/2024 | $22.94 | $22.92 (-0.09%) | $23.02 | $22.82 | 3,528 | $1.09 B |
| 09/05/2024 | $22.85 | $22.90 (0.22%) | $22.90 | $22.85 | 2,600 | $1.09 B |
| 09/04/2024 | $22.70 | $22.84 (0.62%) | $22.84 | $22.70 | 2,200 | $1.09 B |
| 09/03/2024 | $22.42 | $22.60 (0.8%) | $22.70 | $22.42 | 3,020 | $1.07 B |
| 08/30/2024 | $22.60 | $22.42 (-0.8%) | $22.60 | $22.42 | 2,719 | $1.07 B |
| 08/29/2024 | $22.50 | $22.47 (-0.13%) | $22.50 | $22.44 | 1,200 | $1.07 B |
| 08/28/2024 | $22.51 | $22.43 (-0.36%) | $22.59 | $22.40 | 9,508 | $1.07 B |
| 08/27/2024 | $22.57 | $22.49 (-0.35%) | $22.65 | $22.49 | 12,206 | $1.07 B |
| 08/26/2024 | $22.33 | $22.44 (0.49%) | $22.55 | $22.29 | 13,134 | $1.07 B |
| 08/23/2024 | $22.34 | $22.28 (-0.27%) | $22.34 | $22.27 | 4,700 | $1.06 B |
| 08/22/2024 | $22.21 | $22.16 (-0.23%) | $22.35 | $22.15 | 5,840 | $1.05 B |
| 08/21/2024 | $21.89 | $22.10 (0.96%) | $22.23 | $21.80 | 13,306 | $1.05 B |
| 08/20/2024 | $21.51 | $21.71 (0.93%) | $21.90 | $21.51 | 6,043 | $1.03 B |
| 08/19/2024 | $21.89 | $21.79 (-0.46%) | $21.90 | $21.62 | 14,300 | $1.04 B |