NYSEAMERICAN : SACH

Sachem Capital Corp. — Price history

Real Estate · REIT - Mortgage · United States

Last price 0.83 USD (Oct 30, 2026, 9:45 AM EDT) · Market cap 39.80M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Sachem Capital Corp. (SACH) closed at 0.819 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.8348	0.86	0.81	0.819	148,573	-0.12%
2026-10-30	0.82	0.8389	0.8184	0.82	47,104	-0.15%
2026-10-29	0.8212	0.8599	0.8212	0.8212	141,703	-0.51%
2026-10-28	0.827	0.8298	0.8212	0.8255	24,819	+0.51%
2026-10-27	0.82	0.8298	0.815	0.8213	46,211	+0.16%
2026-10-26	0.81	0.8281	0.81	0.82	68,178	+0.62%
2026-10-23	0.811	0.8298	0.8101	0.815	116,890	-1.21%
2026-10-22	0.8072	0.8291	0.8072	0.8249	126,468	-0.40%
2026-10-21	0.821	0.83	0.8162	0.8282	33,784	-0.23%
2026-10-20	0.81	0.8477	0.81	0.8301	52,651	+2.09%
2026-10-19	0.825	0.8298	0.81	0.8131	102,396	-2.51%
2026-10-16	0.84	0.84	0.8249	0.834	37,980	+0.36%
2026-10-15	0.8217	0.8499	0.8012	0.831	100,981	+1.00%
2026-10-14	0.8253	0.8399	0.8125	0.8228	138,872	-1.14%
2026-10-13	0.8325	0.8459	0.8205	0.8323	59,184	-1.74%
2026-10-12	0.85	0.8548	0.8325	0.847	77,953	+0.12%
2026-10-09	0.8625	0.865	0.84	0.846	250,905	-1.90%
2026-10-08	0.8725	0.8799	0.8624	0.8624	181,851	-2.00%
2026-10-07	0.8725	0.8879	0.8725	0.88	107,148	+0.00%
2026-10-06	0.9075	0.9201	0.869	0.88	175,884	-2.22%
2026-10-05	0.91	0.92	0.9	0.9	71,075	-1.84%
2026-10-02	0.91	0.92	0.9008	0.9169	54,798	+0.77%
2026-10-01	0.9132	0.9199	0.9001	0.9099	98,916	-1.10%
2026-09-30	0.9195	0.935	0.9037	0.92	102,566	+0.61%
2026-09-29	0.9025	0.9499	0.9025	0.9144	214,324	+1.32%
2026-09-28	0.92	0.92	0.9025	0.9025	140,559	-1.36%
2026-09-25	0.92	0.92	0.9001	0.9149	79,073	+0.11%
2026-09-24	0.9132	0.9199	0.906	0.9139	60,178	+0.03%
2026-09-23	0.9372	0.9372	0.9101	0.9136	114,751	-3.11%
2026-09-22	0.96	0.96	0.93	0.9429	93,188	-1.23%
2026-09-21	0.99	0.99	0.9475	0.9546	164,322	-0.56%
2026-09-18	0.95	0.96	0.95	0.96	79,073	+0.01%
2026-09-17	0.9447	0.965	0.9447	0.9599	125,622	+1.22%
2026-09-16	0.9612	0.9799	0.9454	0.9483	122,874	-1.34%
2026-09-15	0.98	0.985	0.945	0.9612	158,099	-1.93%
2026-09-14	0.93	1	0.93	0.9901	578,837	+6.20%
2026-09-11	0.94	0.9548	0.92	0.9323	129,317	+0.24%
2026-09-10	0.94	0.942	0.925	0.9301	169,019	-0.29%
2026-09-09	0.92	0.9595	0.9101	0.9328	269,090	+0.61%
2026-09-08	0.91	0.94	0.9	0.9271	553,549	+3.59%
2026-09-04	0.88	0.91	0.88	0.895	219,990	+1.42%
2026-09-03	0.87	0.8899	0.87	0.8825	80,482	+1.32%
2026-09-02	0.8714	0.8889	0.87	0.871	89,544	-0.23%
2026-09-01	0.8847	0.9	0.87	0.873	101,476	-3.00%
2026-08-31	0.88	0.9	0.875	0.9	133,506	+0.67%
2026-08-28	0.89	0.8996	0.88	0.894	101,815	-0.66%
2026-08-27	0.8801	0.9	0.8801	0.8999	96,787	+2.25%
2026-08-26	0.8845	0.892	0.8801	0.8801	96,408	-1.33%
2026-08-25	0.8668	0.8948	0.865	0.892	144,629	+2.53%
2026-08-24	0.83	0.8991	0.8268	0.87	377,463	+5.23%
2026-08-21	0.7802	0.8316	0.78	0.8268	260,332	+5.97%
2026-08-20	0.78	0.7898	0.7634	0.7802	112,535	-0.48%
2026-08-19	0.78	0.79	0.7763	0.784	62,549	-0.63%
2026-08-18	0.79	0.7988	0.781	0.789	124,216	-0.13%
2026-08-17	0.8	0.8	0.7837	0.79	109,588	+0.00%
2026-08-14	0.7848	0.8	0.7848	0.79	65,167	+0.65%
2026-08-13	0.7985	0.7999	0.7848	0.7849	73,826	-1.96%
2026-08-12	0.82	0.82	0.7827	0.8006	112,385	-1.53%
2026-08-11	0.8022	0.8161	0.8022	0.813	34,070	+1.11%
2026-08-10	0.8267	0.8325	0.8022	0.8041	139,248	-3.12%
2026-08-07	0.82	0.8433	0.82	0.83	71,895	-0.08%
2026-08-06	0.8205	0.8487	0.82	0.8307	58,727	-1.80%
2026-08-05	0.83	0.8489	0.82	0.8459	122,675	+1.54%
2026-08-04	0.843	0.8727	0.8331	0.8331	94,580	-3.24%
2026-08-03	0.82	0.87	0.8199	0.861	222,092	+5.64%
2026-07-31	0.81	0.8387	0.7913	0.815	137,216	+1.23%
2026-07-30	0.7666	0.82	0.7666	0.8051	140,118	+4.00%
2026-07-29	0.81	0.8275	0.7717	0.7741	177,850	-4.43%
2026-07-28	0.8	0.8177	0.8	0.81	90,426	+1.25%
2026-07-27	0.801	0.8189	0.8	0.8	87,144	-0.02%
2026-07-24	0.81	0.8189	0.8	0.8002	133,780	-0.61%
2026-07-23	0.836	0.8406	0.8046	0.8051	98,167	-3.74%
2026-07-22	0.846	0.846	0.836	0.8364	72,459	+0.05%
2026-07-21	0.85	0.85	0.831	0.836	118,195	+0.72%
2026-07-20	0.85	0.87	0.83	0.83	153,013	-2.81%
2026-07-17	0.87	0.879	0.8511	0.854	80,673	-0.82%
2026-07-16	0.86	0.8699	0.8521	0.8611	59,483	+1.31%
2026-07-15	0.85	0.878	0.85	0.85	168,777	-0.13%
2026-07-14	0.8699	0.8789	0.8511	0.8511	94,774	-2.40%
2026-07-13	0.86	0.8998	0.86	0.872	148,310	+0.80%
2026-07-10	0.8816	0.8999	0.8615	0.8651	167,421	-2.15%
2026-07-09	0.9	0.9098	0.8837	0.8841	227,553	-1.78%
2026-07-08	0.915	0.9197	0.8998	0.9001	148,216	-1.80%
2026-07-07	0.935	0.9499	0.9151	0.9166	171,325	-2.64%
2026-07-06	0.9443	0.9498	0.9303	0.9415	136,633	-0.95%
2026-07-02	0.95	0.965	0.95	0.9505	57,543	-0.94%
2026-07-01	0.94	0.98	0.94	0.9595	276,298	+1.93%
2026-06-30	0.96	0.9642	0.94	0.9413	134,936	-0.54%
2026-06-29	0.944	0.9599	0.9405	0.9464	125,965	-0.38%
2026-06-26	0.9332	0.95	0.914	0.95	202,214	+1.60%
2026-06-25	0.93	0.95	0.93	0.935	115,159	+0.52%
2026-06-24	0.9432	0.9499	0.925	0.9302	122,211	-1.18%
2026-06-23	0.94	0.975	0.94	0.9413	97,481	+1.48%
2026-06-22	0.911	0.9699	0.911	0.9276	222,758	+0.83%
2026-06-18	0.94	0.94	0.915	0.92	331,137	-2.26%
2026-06-17	0.97	0.98	0.9413	0.9413	233,974	-3.41%
2026-06-16	1	1.01	0.97	0.9745	290,300	-1.57%
2026-06-15	1.04	1.05	0.99	0.99	285,419	-3.88%
2026-06-12	1.02	1.05	1.02	1.04	204,040	+2.97%
2026-06-11	1.02	1.03	1	1.01	172,651	+0.00%
2026-06-10	1.02	1.04	1	1.01	226,014	+1.00%
2026-06-09	1.01	1.025	0.9727	1	364,690	-1.96%
2026-06-08	1.02	1.05	1	1.02	447,062	+0.00%
2026-06-05	1.1	1.11	1.02	1.02	1,262,215	-15.00%
2026-06-04	1.17	1.22	1.17	1.2	125,079	+0.84%
2026-06-03	1.2	1.21	1.17	1.19	172,748	-0.83%
2026-06-02	1.23	1.24	1.2	1.2	116,270	-4.00%
2026-06-01	1.2	1.25	1.19	1.25	184,752	+4.17%
2026-05-29	1.2	1.22	1.18	1.2	118,744	+0.84%
2026-05-28	1.17	1.2	1.17	1.19	110,993	+1.71%
2026-05-27	1.19	1.24	1.17	1.17	209,630	-2.50%
2026-05-26	1.25	1.26	1.19	1.2	329,707	-1.64%
2026-05-22	1.35	1.35	1.21	1.22	456,694	-9.63%
2026-05-21	1.22	1.35	1.22	1.35	258,058	+11.57%
2026-05-20	1.18	1.31	1.18	1.21	537,375	+0.83%
2026-05-19	1.38	1.43	1.15	1.2	1,962,937	-13.04%
2026-05-18	1.12	1.45	1.08	1.38	15,283,738	+33.98%
2026-05-15	1.04	1.07	1.03	1.03	71,545	-1.90%
2026-05-14	1.06	1.078	1.03	1.05	179,288	+0.00%
2026-05-13	1.05	1.089	1.05	1.05	53,187	+0.00%