Sachem Capital Corp. (SACH)
NYSEAMERICAN: SACH · Real-Time Price · USD
1.180
+0.080 (7.27%)
Jun 27, 2025, 4:00 PM - Market closed
Sachem Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.10 | 1.20 | 1.10 | 1.18 | 1.18 | 7.27% | 225,010 |
| Jun 26, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 82,185 |
| Jun 25, 2025 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 56,206 |
| Jun 24, 2025 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | 1.85% | 122,457 |
| Jun 23, 2025 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 173,337 |
| Jun 20, 2025 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 78,013 |
| Jun 18, 2025 | 1.09 | 1.11 | 1.03 | 1.10 | 1.10 | 4.76% | 156,386 |
| Jun 17, 2025 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | -3.67% | 228,777 |
| Jun 16, 2025 | 1.19 | 1.19 | 1.09 | 1.09 | 1.09 | -11.38% | 365,762 |
| Jun 13, 2025 | 1.19 | 1.25 | 1.17 | 1.23 | 1.18 | 3.36% | 547,413 |
| Jun 12, 2025 | 1.18 | 1.20 | 1.14 | 1.19 | 1.14 | 0.85% | 320,073 |
| Jun 11, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.13 | 0.85% | 169,584 |
| Jun 10, 2025 | 1.21 | 1.21 | 1.15 | 1.17 | 1.12 | -2.50% | 266,286 |
| Jun 9, 2025 | 1.13 | 1.22 | 1.13 | 1.20 | 1.15 | 8.11% | 413,942 |
| Jun 6, 2025 | 1.13 | 1.15 | 1.11 | 1.11 | 1.06 | -1.77% | 149,797 |
| Jun 5, 2025 | 1.00 | 1.15 | 1.00 | 1.13 | 1.08 | 13.89% | 529,778 |
| Jun 4, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.95 | 1.07% | 124,771 |
| Jun 3, 2025 | 0.99 | 1.00 | 0.96 | 0.98 | 0.94 | -0.65% | 169,173 |
| Jun 2, 2025 | 0.98 | 1.01 | 0.98 | 0.99 | 0.94 | 0.13% | 222,616 |
| May 30, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.94 | 1.75% | 120,498 |
| May 29, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.93 | -0.10% | 59,347 |
| May 28, 2025 | 0.97 | 0.98 | 0.94 | 0.97 | 0.93 | 1.61% | 152,501 |
| May 27, 2025 | 0.90 | 0.96 | 0.90 | 0.96 | 0.91 | 3.85% | 152,470 |
| May 23, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.88 | - | 44,434 |
| May 22, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.88 | 2.18% | 70,604 |
| May 21, 2025 | 0.92 | 0.95 | 0.90 | 0.90 | 0.86 | -2.86% | 141,431 |
| May 20, 2025 | 0.85 | 0.93 | 0.80 | 0.93 | 0.89 | 9.20% | 1,102,884 |
| May 19, 2025 | 0.90 | 0.91 | 0.83 | 0.85 | 0.81 | -6.73% | 815,247 |
| May 16, 2025 | 0.96 | 0.97 | 0.91 | 0.91 | 0.87 | -3.41% | 663,571 |
| May 15, 2025 | 0.99 | 0.99 | 0.92 | 0.94 | 0.90 | -2.88% | 527,467 |
| May 14, 2025 | 0.99 | 1.00 | 0.97 | 0.97 | 0.93 | -2.73% | 144,236 |
| May 13, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 0.95 | 1.64% | 153,899 |
| May 12, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.94 | 0.47% | 153,620 |
| May 9, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.93 | 1.82% | 166,355 |
| May 8, 2025 | 1.00 | 1.01 | 0.96 | 0.96 | 0.92 | -1.13% | 217,975 |
| May 7, 2025 | 0.98 | 1.01 | 0.97 | 0.97 | 0.93 | 0.76% | 210,810 |
| May 6, 2025 | 1.00 | 1.01 | 0.96 | 0.96 | 0.92 | -4.68% | 395,824 |
| May 5, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 0.97 | -0.98% | 263,858 |
| May 2, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 0.98 | 0.99% | 200,348 |
| May 1, 2025 | 1.02 | 1.05 | 1.00 | 1.01 | 0.97 | -1.94% | 159,300 |
| Apr 30, 2025 | 1.04 | 1.04 | 1.01 | 1.03 | 0.98 | - | 223,584 |
| Apr 29, 2025 | 1.05 | 1.06 | 1.03 | 1.03 | 0.98 | -1.90% | 81,434 |
| Apr 28, 2025 | 1.02 | 1.07 | 1.02 | 1.05 | 1.00 | 1.94% | 118,289 |
| Apr 25, 2025 | 1.03 | 1.05 | 1.01 | 1.03 | 0.98 | 0.98% | 230,869 |
| Apr 24, 2025 | 1.03 | 1.07 | 1.02 | 1.02 | 0.98 | - | 132,270 |
| Apr 23, 2025 | 1.04 | 1.07 | 1.02 | 1.02 | 0.98 | -0.97% | 142,951 |
| Apr 22, 2025 | 1.02 | 1.05 | 0.99 | 1.03 | 0.98 | 3.92% | 134,425 |
| Apr 21, 2025 | 1.01 | 1.04 | 0.98 | 0.99 | 0.95 | -0.76% | 133,260 |
| Apr 17, 2025 | 0.99 | 1.06 | 0.99 | 1.00 | 0.95 | -1.12% | 328,458 |
| Apr 16, 2025 | 1.02 | 1.02 | 0.98 | 1.01 | 0.97 | - | 232,810 |