-
5 DAY PERFORMANCE
+0.65% -
1 MONTH PERFORMANCE
+3.08% -
3 MONTH PERFORMANCE
+2.26% -
6 MONTH PERFORMANCE
-1.87% -
YEAR-TO-DATE PERFORMANCE
+2.94% -
1 YEAR PERFORMANCE
+0.78%
Sachem Capital Corp. 8.00% Note Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $23.39 | $23.11 (-1.2%) | $23.43 | $23.11 | 3,739 | $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 |
| 08/16/2024 | $21.99 | $21.92 (-0.32%) | $21.99 | $21.80 | 4,529 | $1.04 B |
| 08/15/2024 | $21.95 | $22.01 (0.27%) | $22.04 | $21.65 | 21,131 | $1.05 B |
| 08/14/2024 | $22.31 | $22.21 (-0.45%) | $22.31 | $22.16 | 4,400 | $1.06 B |
| 08/13/2024 | $22.40 | $22.31 (-0.4%) | $22.45 | $22.05 | 6,400 | $1.06 B |
| 08/12/2024 | $22.50 | $22.40 (-0.44%) | $22.50 | $22.40 | 1,700 | $1.06 B |
| 08/09/2024 | $22.41 | $22.50 (0.4%) | $22.57 | $22.41 | 3,500 | $1.06 B |
| 08/08/2024 | $22.45 | $22.65 (0.89%) | $22.65 | $22.45 | 1,900 | $1.07 B |
| 08/07/2024 | $22.35 | $22.65 (1.34%) | $22.65 | $22.35 | 4,848 | $1.07 B |
| 08/06/2024 | $22.54 | $22.35 (-0.84%) | $22.54 | $22.20 | 4,501 | $1.06 B |
| 08/05/2024 | $22.54 | $22.25 (-1.29%) | $22.54 | $22.00 | 15,046 | $1.05 B |
| 08/02/2024 | $22.75 | $22.59 (-0.7%) | $22.75 | $22.46 | 8,608 | $1.07 B |
| 08/01/2024 | $22.58 | $22.77 (0.84%) | $22.79 | $22.55 | 6,000 | $1.08 B |
| 07/31/2024 | $22.45 | $22.57 (0.53%) | $22.62 | $22.42 | 6,209 | $1.07 B |
| 07/30/2024 | $22.40 | $22.39 (-0.04%) | $22.40 | $22.25 | 5,611 | $1.06 B |
| 07/29/2024 | $22.41 | $22.37 (-0.18%) | $22.42 | $22.05 | 31,800 | $1.06 B |
| 07/26/2024 | $22.10 | $22.62 (2.35%) | $22.62 | $21.65 | 40,700 | $1.07 B |
| 07/25/2024 | $22.60 | $22.19 (-1.81%) | $22.80 | $22.00 | 33,422 | $1.05 B |
| 07/24/2024 | $22.84 | $22.69 (-0.66%) | $22.86 | $22.63 | 13,605 | $1.07 B |
| 07/23/2024 | $22.98 | $22.73 (-1.09%) | $23.00 | $22.31 | 17,200 | $1.08 B |
| 07/22/2024 | $23.29 | $23.08 (-0.9%) | $23.29 | $23.00 | 13,149 | $1.09 B |
| 07/19/2024 | $23.27 | $23.37 (0.43%) | $23.39 | $23.27 | 1,200 | $1.11 B |
| 07/18/2024 | $23.48 | $23.40 (-0.34%) | $23.50 | $23.28 | 17,200 | $1.11 B |
| 07/17/2024 | $23.21 | $23.39 (0.78%) | $23.47 | $23.20 | 5,203 | $1.11 B |
| 07/16/2024 | $23.20 | $23.22 (0.09%) | $23.41 | $23.18 | 9,200 | $1.10 B |
| 07/15/2024 | $23.49 | $23.12 (-1.58%) | $23.49 | $23.04 | 5,800 | $1.09 B |
| 07/12/2024 | $23.23 | $23.13 (-0.43%) | $23.43 | $23.12 | 16,502 | $1.09 B |
| 07/11/2024 | $23.19 | $23.35 (0.69%) | $23.43 | $23.19 | 13,800 | $1.11 B |
| 07/10/2024 | $23.07 | $23.34 (1.17%) | $23.38 | $23.03 | 3,826 | $1.10 B |
| 07/09/2024 | $23.20 | $23.25 (0.22%) | $23.25 | $23.18 | 3,320 | $1.10 B |
| 07/08/2024 | $22.88 | $23.03 (0.66%) | $23.05 | $22.88 | 1,900 | $1.09 B |
| 07/05/2024 | $22.85 | $22.86 (0.04%) | $22.86 | $22.85 | 700 | $1.08 B |
| 07/03/2024 | $22.85 | $22.83 (-0.09%) | $22.85 | $22.75 | 1,811 | $1.08 B |
| 07/02/2024 | $22.60 | $22.85 (1.11%) | $22.90 | $22.60 | 6,005 | $1.08 B |
| 07/01/2024 | $22.24 | $22.60 (1.62%) | $22.60 | $22.11 | 11,321 | $1.07 B |