Sachem Capital Corp. (SACH)
AMEX: SACH
· Real-Time Price · USD
1.26
0.02 (1.61%)
At close: Sep 05, 2025, 3:59 PM
1.26
-0.40%
After-hours: Sep 05, 2025, 07:32 PM EDT
SACH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.24 | 1.28 | 1.22 | 1.26 | 1.26 | 1.61% | 377,679 |
| Sep 4, 2025 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -2.36% | 438,317 |
| Sep 3, 2025 | 1.22 | 1.27 | 1.21 | 1.27 | 1.27 | 3.25% | 148,243 |
| Sep 2, 2025 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | -0.81% | 168,738 |
| Aug 29, 2025 | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | -1.59% | 193,300 |
| Aug 28, 2025 | 1.23 | 1.27 | 1.21 | 1.26 | 1.26 | 3.28% | 255,912 |
| Aug 27, 2025 | 1.22 | 1.25 | 1.16 | 1.22 | 1.22 | -0.81% | 125,700 |
| Aug 26, 2025 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 1.65% | 102,414 |
| Aug 25, 2025 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -2.42% | 121,700 |
| Aug 22, 2025 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 5.98% | 221,618 |
| Aug 21, 2025 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 1.74% | 105,200 |
| Aug 20, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | 0.00% | 89,417 |
| Aug 19, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | 0.00% | 128,600 |
| Aug 18, 2025 | 1.13 | 1.18 | 1.12 | 1.15 | 1.15 | 1.77% | 233,074 |
| Aug 15, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | 0.00% | 79,002 |
| Aug 14, 2025 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | 0.89% | 165,100 |
| Aug 13, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | 0.90% | 151,491 |
| Aug 12, 2025 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | 0.00% | 122,100 |
| Aug 11, 2025 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -1.77% | 192,500 |
| Aug 8, 2025 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | -2.59% | 144,697 |