Get the Stockscreener App
0.8002
0.61%
-0.0049
Sachem Capital Corp Stock (SACH) Price History
The historical daily chart and data for Sachem Capital Corp stock (SACH), show that the latest closing stock price as of July 24, 2026, is $0.8002.
- Sachem Capital Corp all-time high stock price is $6.5496, occurred on January 12, 2022.
- The lowest Sachem Capital Corp stock price recorded was $0.80 on July 24, 2026. Since then, Sachem Capital Corp's stock price has risen over 0.02% to $0.8002 now.
- The 52-week high stock price for SACH is $1.45, representing a 81.20% increase from the current share price, occurred on May 18, 2026.
- The 52-week low stock price for SACH is $0.80, indicating a -0.02% decrease from the current share price, occurred on July 24, 2026.
- The closing price of Sachem Capital Corp (SACH) stock in the beginning of 2025 was $6.08. The stock closed the year at $3.30, a loss of over -45.72% for the year.
The table below shows more information about SACH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 24, 2026 | $0.8189 | $0.80 | $0.0189 | 130,292.0 | -0.61% |
| Jul 23, 2026 | $0.8406 | $0.8046 | $0.036 | 98,052.0 | -3.74% |
| Jul 22, 2026 | $0.846 | $0.836 | $0.01 | 72,442.0 | +0.05% |
| Jul 21, 2026 | $0.85 | $0.831 | $0.019 | 117,759.0 | +0.72% |
| Jul 20, 2026 | $0.87 | $0.83 | $0.04 | 152,868.0 | -2.81% |
| Jul 17, 2026 | $0.879 | $0.8511 | $0.0279 | 80,653.0 | -0.82% |
| Jul 16, 2026 | $0.8699 | $0.8521 | $0.0178 | 58,397.0 | +1.31% |
| Jul 15, 2026 | $0.878 | $0.85 | $0.028 | 168,661.0 | -0.13% |
| Jul 14, 2026 | $0.8789 | $0.8511 | $0.0278 | 94,773.0 | -2.40% |
| Jul 13, 2026 | $0.8998 | $0.86 | $0.0398 | 148,310.0 | +0.80% |
| Jul 10, 2026 | $0.8999 | $0.8615 | $0.0384 | 167,392.0 | -2.15% |
| Jul 09, 2026 | $0.9098 | $0.8837 | $0.0261 | 227,533.0 | -1.78% |
| Jul 08, 2026 | $0.9197 | $0.8998 | $0.0199 | 148,007.0 | -1.80% |
| Jul 07, 2026 | $0.9499 | $0.9151 | $0.0348 | 170,705.0 | -2.64% |
| Jul 06, 2026 | $0.9498 | $0.9303 | $0.0195 | 136,504.0 | -0.95% |
| Jul 02, 2026 | $0.965 | $0.95 | $0.015 | 57,540.0 | -0.94% |
| Jul 01, 2026 | $0.98 | $0.94 | $0.04 | 276,296.0 | +1.93% |
| Jun 30, 2026 | $0.9642 | $0.94 | $0.0242 | 134,930.0 | -0.54% |
| Jun 29, 2026 | $0.9599 | $0.9405 | $0.0194 | 124,578.0 | -0.38% |
| Jun 26, 2026 | $0.95 | $0.914 | $0.036 | 197,211.0 | +1.60% |
| Jun 25, 2026 | $0.95 | $0.93 | $0.02 | 115,159.0 | +0.52% |
Sachem Capital Corp Stock (SACH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sachem Capital Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SACH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sachem Capital Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sachem Capital Corp Stock (SACH) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $0.98 | $0.80 | $0.18 | 2,436,476.0 | -14.99% |
| Jun, 2026 | $1.25 | $0.911 | $0.339 | 5,363,806.0 | -21.56% |
| May, 2026 | $1.45 | $1.02 | $0.43 | 20,540,790.0 | +17.65% |
| Apr, 2026 | $1.08 | $1.00 | $0.08 | 2,261,437.0 | +0.99% |
| Mar, 2026 | $1.12 | $0.901 | $0.217 | 5,278,396.0 | -0.98% |
| Feb, 2026 | $1.07 | $0.99 | $0.08 | 2,371,177.0 | -1.92% |
| Jan, 2026 | $1.09 | $1.01 | $0.0754 | 2,124,494.0 | +0.00% |
Sachem Capital Corp Stock (SACH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.22 | $0.9901 | $0.2299 | 5,884,553.0 | +1.94% |
| Nov, 2025 | $1.10 | $0.96 | $0.14 | 2,839,956.0 | -5.50% |
| Oct, 2025 | $1.19 | $1.04 | $0.15 | 3,686,512.0 | -1.80% |
| Sep, 2025 | $1.35 | $1.05 | $0.30 | 7,082,593.0 | -10.48% |
| Aug, 2025 | $1.28 | $1.10 | $0.18 | 2,993,058.0 | +6.90% |
| Jul, 2025 | $1.35 | $1.14 | $0.21 | 3,523,334.0 | -3.33% |
| Jun, 2025 | $1.25 | $0.955 | $0.295 | 4,851,147.0 | +21.61% |
| May, 2025 | $1.05 | $0.8006 | $0.2455 | 5,891,336.0 | -4.19% |
| Apr, 2025 | $1.18 | $0.96 | $0.22 | 7,076,233.0 | -11.21% |
| Mar, 2025 | $1.34 | $1.02 | $0.32 | 7,938,244.0 | +3.57% |
| Feb, 2025 | $1.20 | $1.00 | $0.20 | 6,637,745.0 | -7.44% |
| Jan, 2025 | $1.40 | $1.11 | $0.29 | 7,795,562.0 | -10.37% |
Sachem Capital Corp Stock (SACH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.57 | $1.15 | $0.4191 | 11,211,722.0 | -24.05% |
| Nov, 2024 | $2.40 | $1.44 | $0.955 | 12,047,977.0 | -32.77% |
| Oct, 2024 | $2.55 | $2.28 | $0.27 | 4,544,517.0 | -6.75% |
| Sep, 2024 | $2.70 | $2.34 | $0.3566 | 4,995,917.0 | +2.86% |
| Aug, 2024 | $2.56 | $2.22 | $0.3349 | 6,711,196.0 | -2.78% |
| Jul, 2024 | $3.07 | $2.43 | $0.64 | 8,591,174.0 | -2.70% |
| Jun, 2024 | $3.16 | $2.53 | $0.63 | 6,023,535.0 | -14.24% |
| May, 2024 | $3.25 | $2.85 | $0.40 | 6,823,658.0 | -2.58% |
| Apr, 2024 | $4.12 | $3.10 | $1.02 | 10,360,384.0 | -30.49% |
| Mar, 2024 | $4.64 | $3.71 | $0.925 | 7,272,001.0 | +16.15% |
| Feb, 2024 | $3.93 | $3.38 | $0.545 | 6,194,895.0 | +6.96% |
| Jan, 2024 | $3.85 | $3.59 | $0.259 | 5,302,928.0 | -4.01% |
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):