Sachem Capital Corp. (SACH)
AMEX: SACH
· Real-Time Price · USD
1.08
0.01 (0.93%)
At close: Sep 26, 2025, 3:59 PM
1.12
3.23%
After-hours: Sep 26, 2025, 07:00 PM EDT
SACH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.08 | 1.12 | 1.07 | 1.07 | 1.07 | 0.00% | 279,873 |
| Sep 25, 2025 | 1.12 | 1.14 | 1.07 | 1.07 | 1.07 | -3.60% | 135,427 |
| Sep 24, 2025 | 1.13 | 1.17 | 1.10 | 1.11 | 1.11 | -2.63% | 220,816 |
| Sep 23, 2025 | 1.14 | 1.18 | 1.13 | 1.14 | 1.14 | 1.79% | 152,100 |
| Sep 22, 2025 | 1.12 | 1.17 | 1.10 | 1.12 | 1.12 | 6.67% | 260,282 |
| Sep 19, 2025 | 1.23 | 1.26 | 1.05 | 1.05 | 1.05 | -13.22% | 542,900 |
| Sep 18, 2025 | 1.20 | 1.26 | 1.20 | 1.21 | 1.21 | 3.42% | 237,604 |
| Sep 17, 2025 | 1.23 | 1.24 | 1.17 | 1.17 | 1.17 | -4.88% | 227,247 |
| Sep 16, 2025 | 1.24 | 1.24 | 1.15 | 1.23 | 1.23 | -2.38% | 546,639 |
| Sep 15, 2025 | 1.29 | 1.33 | 1.25 | 1.26 | 1.26 | -3.82% | 395,757 |
| Sep 12, 2025 | 1.26 | 1.35 | 1.26 | 1.31 | 1.26 | 3.97% | 432,082 |
| Sep 11, 2025 | 1.27 | 1.30 | 1.25 | 1.26 | 1.21 | -1.56% | 204,509 |
| Sep 10, 2025 | 1.31 | 1.33 | 1.27 | 1.28 | 1.23 | -2.29% | 367,912 |
| Sep 9, 2025 | 1.29 | 1.35 | 1.28 | 1.31 | 1.26 | 2.34% | 386,138 |
| Sep 8, 2025 | 1.26 | 1.35 | 1.25 | 1.28 | 1.23 | 1.59% | 789,215 |
| Sep 5, 2025 | 1.24 | 1.28 | 1.22 | 1.26 | 1.21 | 1.61% | 378,170 |
| Sep 4, 2025 | 1.26 | 1.26 | 1.22 | 1.24 | 1.19 | -2.36% | 438,317 |
| Sep 3, 2025 | 1.22 | 1.27 | 1.21 | 1.27 | 1.22 | 3.25% | 148,243 |
| Sep 2, 2025 | 1.23 | 1.25 | 1.20 | 1.23 | 1.18 | -0.81% | 168,738 |
| Aug 29, 2025 | 1.26 | 1.28 | 1.23 | 1.24 | 1.19 | -1.59% | 193,300 |