Get the Stockscreener App
0.9765
1.82%
0.0175
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 May 09, 2025, is $0.9765.
- 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 $0.959 on May 08, 2025. Since then, Sachem Capital Corp's stock price has risen over 1.82% to $0.9765 now.
- The 52-week high stock price for SACH is $3.24, representing a 231.80% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for SACH is $0.959, indicating a -1.79% decrease from the current share price, occurred on May 08, 2025.
- The closing price of Sachem Capital Corp (SACH) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $0.9923 | $0.97 | $0.0223 | 166,123.0 | +1.82% |
| May 08, 2025 | $1.01 | $0.959 | $0.0509 | 217,852.0 | -1.13% |
| May 07, 2025 | $1.01 | $0.97 | $0.04 | 210,346.0 | +0.76% |
| May 06, 2025 | $1.01 | $0.96 | $0.0466 | 391,144.0 | -4.68% |
| May 05, 2025 | $1.02 | $1.00 | $0.0205 | 263,670.0 | -0.98% |
| May 02, 2025 | $1.03 | $1.01 | $0.02 | 200,191.0 | +0.99% |
| May 01, 2025 | $1.05 | $1.00 | $0.0461 | 158,853.0 | -1.94% |
| Apr 30, 2025 | $1.04 | $1.01 | $0.03 | 211,167.0 | +0.00% |
| Apr 29, 2025 | $1.06 | $1.03 | $0.03 | 80,854.0 | -1.90% |
| Apr 28, 2025 | $1.07 | $1.02 | $0.0495 | 118,170.0 | +1.94% |
| Apr 25, 2025 | $1.05 | $1.01 | $0.04 | 230,367.0 | +0.98% |
| Apr 24, 2025 | $1.06 | $1.02 | $0.045 | 132,157.0 | +0.00% |
| Apr 23, 2025 | $1.07 | $1.02 | $0.0452 | 142,855.0 | -0.97% |
| Apr 22, 2025 | $1.04 | $0.9921 | $0.0529 | 133,895.0 | +3.92% |
| Apr 21, 2025 | $1.04 | $0.9811 | $0.0542 | 131,549.0 | -0.76% |
| Apr 17, 2025 | $1.06 | $0.99 | $0.07 | 328,442.0 | -1.12% |
| Apr 16, 2025 | $1.02 | $0.9803 | $0.0397 | 232,736.0 | +0.00% |
| Apr 15, 2025 | $1.05 | $1.01 | $0.04 | 290,356.0 | -2.88% |
| Apr 14, 2025 | $1.05 | $1.01 | $0.045 | 190,186.0 | +0.97% |
| Apr 11, 2025 | $1.03 | $0.9707 | $0.0593 | 267,087.0 | +3.00% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.05 | $0.959 | $0.0871 | 1,774,302.0 | -5.19% |
| 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% |
Sachem Capital Corp Stock (SACH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.98 | $3.61 | $0.37 | 9,532,454.0 | -0.27% |
| Nov, 2023 | $3.75 | $3.18 | $0.57 | 4,033,888.0 | +15.38% |
| Oct, 2023 | $3.71 | $3.18 | $0.53 | 4,357,480.0 | -7.93% |
| Sep, 2023 | $3.75 | $3.45 | $0.30 | 3,736,262.0 | +1.73% |
| Aug, 2023 | $3.95 | $3.24 | $0.71 | 8,767,423.0 | -11.48% |
| Jul, 2023 | $3.98 | $3.44 | $0.535 | 4,573,417.0 | +12.32% |
| Jun, 2023 | $3.53 | $3.05 | $0.48 | 4,250,860.0 | +12.58% |
| May, 2023 | $3.51 | $2.98 | $0.525 | 6,862,655.0 | -10.92% |
| Apr, 2023 | $3.85 | $3.41 | $0.44 | 6,734,847.0 | -6.45% |
| Mar, 2023 | $3.89 | $3.28 | $0.61 | 6,432,848.0 | -2.11% |
| Feb, 2023 | $3.91 | $3.68 | $0.23 | 5,439,274.0 | +0.00% |
| Jan, 2023 | $3.84 | $3.16 | $0.6787 | 8,497,990.0 | +15.15% |
0.08%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):