Sachem Capital Corp. (SACH)
NYSEAMERICAN: SACH · Real-Time Price · USD
1.090
+0.040 (3.81%)
At close: Dec 5, 2025, 4:00 PM EST
1.095
+0.005 (0.46%)
After-hours: Dec 5, 2025, 8:00 PM EST
Sachem Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.05 | 1.14 | 1.05 | 1.09 | 1.09 | 3.81% | 471,698 |
| Dec 4, 2025 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | 0.96% | 147,967 |
| Dec 3, 2025 | 1.05 | 1.07 | 1.00 | 1.04 | 1.04 | - | 386,613 |
| Dec 2, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 80,233 |
| Dec 1, 2025 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 141,448 |
| Nov 28, 2025 | 1.02 | 1.08 | 1.02 | 1.03 | 1.03 | 0.98% | 159,196 |
| Nov 26, 2025 | 1.03 | 1.06 | 1.02 | 1.02 | 1.02 | -2.86% | 131,195 |
| Nov 25, 2025 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | 1.94% | 248,410 |
| Nov 24, 2025 | 0.99 | 1.04 | 0.99 | 1.03 | 1.03 | 3.76% | 58,750 |
| Nov 21, 2025 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | 2.06% | 143,767 |
| Nov 20, 2025 | 0.97 | 1.01 | 0.96 | 0.97 | 0.97 | 0.93% | 241,752 |
| Nov 19, 2025 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -5.52% | 323,788 |
| Nov 18, 2025 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 164,388 |
| Nov 17, 2025 | 1.06 | 1.08 | 1.03 | 1.04 | 1.04 | -0.95% | 209,936 |
| Nov 14, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | - | 90,671 |
| Nov 13, 2025 | 1.04 | 1.08 | 1.00 | 1.05 | 1.05 | - | 197,623 |
| Nov 12, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 84,303 |
| Nov 11, 2025 | 1.05 | 1.09 | 1.04 | 1.04 | 1.04 | -2.80% | 130,087 |
| Nov 10, 2025 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 0.94% | 139,350 |
| Nov 7, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 68,997 |
| Nov 6, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | - | 62,430 |
| Nov 5, 2025 | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | - | 128,709 |
| Nov 4, 2025 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | -1.85% | 108,280 |
| Nov 3, 2025 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | -0.92% | 152,353 |
| Oct 31, 2025 | 1.05 | 1.09 | 1.04 | 1.09 | 1.09 | 2.83% | 135,222 |
| Oct 30, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | - | 189,004 |
| Oct 29, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 118,315 |
| Oct 28, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | - | 86,090 |
| Oct 27, 2025 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 143,067 |
| Oct 24, 2025 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 163,401 |
| Oct 23, 2025 | 1.09 | 1.12 | 1.06 | 1.08 | 1.08 | -1.82% | 186,035 |
| Oct 22, 2025 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 89,961 |
| Oct 21, 2025 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 108,290 |
| Oct 20, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 4.76% | 201,950 |
| Oct 17, 2025 | 1.06 | 1.09 | 1.05 | 1.05 | 1.05 | -3.67% | 235,029 |
| Oct 16, 2025 | 1.12 | 1.14 | 1.08 | 1.09 | 1.09 | -2.68% | 74,695 |
| Oct 15, 2025 | 1.11 | 1.15 | 1.09 | 1.12 | 1.12 | 0.90% | 160,805 |
| Oct 14, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 3.74% | 201,018 |
| Oct 13, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 206,184 |
| Oct 10, 2025 | 1.12 | 1.14 | 1.07 | 1.08 | 1.08 | -3.57% | 192,848 |
| Oct 9, 2025 | 1.14 | 1.16 | 1.11 | 1.12 | 1.12 | -1.75% | 111,683 |
| Oct 8, 2025 | 1.12 | 1.18 | 1.12 | 1.14 | 1.14 | 2.70% | 133,865 |
| Oct 7, 2025 | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -2.63% | 169,377 |
| Oct 6, 2025 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -2.56% | 170,530 |
| Oct 3, 2025 | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | 3.54% | 135,111 |
| Oct 2, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 156,177 |
| Oct 1, 2025 | 1.12 | 1.19 | 1.12 | 1.15 | 1.15 | 3.60% | 345,662 |
| Sep 30, 2025 | 1.12 | 1.20 | 1.10 | 1.11 | 1.11 | -0.89% | 607,504 |
| Sep 29, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 4.67% | 200,372 |
| Sep 26, 2025 | 1.08 | 1.12 | 1.07 | 1.07 | 1.07 | - | 280,050 |