Sachem Capital Corp. (SACH)
1.13
0.02 (1.80%)
At close: Mar 31, 2025, 12:59 PM
Sachem Capital Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.05 | 1.15 | 1.05 | 1.11 | 0.07 | 6.73% | 423,046 |
| Mar 27, 2025 | 1.06 | 1.07 | 1.02 | 1.04 | -0.11 | -9.57% | 407,326 |
| Mar 26, 2025 | 1.15 | 1.19 | 1.13 | 1.15 | 0.00 | 0.00% | 256,292 |
| Mar 25, 2025 | 1.15 | 1.17 | 1.13 | 1.15 | 0.00 | 0.00% | 247,174 |
| Mar 24, 2025 | 1.18 | 1.19 | 1.15 | 1.15 | -0.01 | -0.86% | 380,301 |
| Mar 21, 2025 | 1.13 | 1.16 | 1.12 | 1.16 | 0.03 | 2.65% | 165,700 |
| Mar 20, 2025 | 1.18 | 1.20 | 1.13 | 1.13 | -0.05 | -4.24% | 191,907 |
| Mar 19, 2025 | 1.19 | 1.20 | 1.16 | 1.18 | -0.02 | -1.67% | 179,571 |
| Mar 18, 2025 | 1.18 | 1.21 | 1.17 | 1.20 | 0.04 | 3.45% | 433,206 |
| Mar 17, 2025 | 1.25 | 1.26 | 1.16 | 1.16 | -0.12 | -9.38% | 377,418 |
| Mar 14, 2025 | 1.28 | 1.29 | 1.23 | 1.28 | 0.01 | 0.79% | 673,200 |
| Mar 13, 2025 | 1.24 | 1.29 | 1.21 | 1.27 | 0.05 | 4.10% | 643,658 |
| Mar 12, 2025 | 1.27 | 1.28 | 1.22 | 1.22 | -0.04 | -3.17% | 328,407 |
| Mar 11, 2025 | 1.20 | 1.28 | 1.19 | 1.26 | 0.07 | 5.88% | 478,700 |
| Mar 10, 2025 | 1.29 | 1.34 | 1.18 | 1.19 | -0.14 | -10.53% | 610,690 |
| Mar 7, 2025 | 1.15 | 1.33 | 1.15 | 1.33 | 0.19 | 16.67% | 787,000 |
| Mar 6, 2025 | 1.07 | 1.15 | 1.06 | 1.14 | 0.09 | 8.57% | 540,056 |
| Mar 5, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 0.02 | 1.94% | 84,716 |
| Mar 4, 2025 | 1.04 | 1.05 | 1.01 | 1.03 | 0.00 | 0.00% | 370,164 |
| Mar 3, 2025 | 1.11 | 1.11 | 1.03 | 1.03 | -0.09 | -8.04% | 341,213 |
| Feb 28, 2025 | 1.07 | 1.12 | 1.06 | 1.12 | 0.06 | 5.66% | 273,937 |
| Feb 27, 2025 | 1.07 | 1.07 | 1.04 | 1.06 | 0.01 | 0.95% | 125,247 |
| Feb 26, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 0.00 | 0.00% | 144,219 |
| Feb 25, 2025 | 1.06 | 1.08 | 1.05 | 1.05 | -0.03 | -2.78% | 135,517 |
| Feb 24, 2025 | 1.10 | 1.12 | 1.07 | 1.08 | -0.01 | -0.92% | 185,403 |
| Feb 21, 2025 | 1.09 | 1.11 | 1.07 | 1.09 | 0.03 | 2.83% | 218,898 |
| Feb 20, 2025 | 1.06 | 1.10 | 1.05 | 1.06 | 0.00 | 0.00% | 542,187 |
| Feb 19, 2025 | 1.08 | 1.09 | 1.06 | 1.06 | -0.01 | -0.93% | 262,016 |
| Feb 18, 2025 | 1.07 | 1.10 | 1.05 | 1.07 | -0.01 | -0.93% | 299,800 |
| Feb 14, 2025 | 1.14 | 1.15 | 1.05 | 1.08 | -0.06 | -5.26% | 251,451 |
| Feb 13, 2025 | 1.03 | 1.14 | 1.03 | 1.14 | 0.10 | 9.62% | 523,621 |
| Feb 12, 2025 | 1.02 | 1.05 | 1.00 | 1.04 | 0.01 | 0.97% | 303,600 |
| Feb 11, 2025 | 1.03 | 1.05 | 1.00 | 1.03 | 0.01 | 0.98% | 480,302 |
| Feb 10, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | -0.01 | -0.97% | 303,073 |
| Feb 7, 2025 | 1.08 | 1.08 | 1.01 | 1.03 | -0.04 | -3.74% | 624,400 |
| Feb 6, 2025 | 1.12 | 1.12 | 1.05 | 1.07 | -0.06 | -5.31% | 643,267 |
| Feb 5, 2025 | 1.18 | 1.18 | 1.10 | 1.13 | -0.06 | -5.04% | 724,600 |
| Feb 4, 2025 | 1.17 | 1.19 | 1.14 | 1.19 | 0.03 | 2.59% | 446,154 |
| Feb 3, 2025 | 1.19 | 1.20 | 1.15 | 1.16 | -0.05 | -4.13% | 339,093 |
| Jan 31, 2025 | 1.18 | 1.23 | 1.18 | 1.21 | 0.04 | 3.42% | 281,750 |
| Jan 30, 2025 | 1.21 | 1.22 | 1.17 | 1.17 | -0.04 | -3.31% | 367,000 |
| Jan 29, 2025 | 1.22 | 1.25 | 1.20 | 1.21 | -0.01 | -0.82% | 219,326 |
| Jan 28, 2025 | 1.27 | 1.27 | 1.22 | 1.22 | -0.05 | -3.94% | 264,808 |
| Jan 27, 2025 | 1.21 | 1.28 | 1.21 | 1.27 | 0.02 | 1.60% | 306,600 |
| Jan 24, 2025 | 1.23 | 1.27 | 1.21 | 1.25 | 0.02 | 1.63% | 499,967 |
| Jan 23, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 0.00 | 0.00% | 129,100 |
| Jan 22, 2025 | 1.24 | 1.27 | 1.22 | 1.23 | 0.00 | 0.00% | 277,600 |
| Jan 21, 2025 | 1.28 | 1.30 | 1.23 | 1.23 | -0.04 | -3.15% | 337,000 |
| Jan 17, 2025 | 1.22 | 1.28 | 1.22 | 1.27 | 0.07 | 5.83% | 205,988 |
| Jan 16, 2025 | 1.28 | 1.29 | 1.20 | 1.20 | -0.07 | -5.51% | 544,476 |