Get the Stockscreener App
0.9139
0.03%
0.0003
Pre-market:
.93
0.0161
+1.76%
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 September 24, 2026, is $0.9139.
- 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 $0.7634 on August 20, 2026. Since then, Sachem Capital Corp's stock price has risen over 19.71% to $0.9139 now.
- The 52-week high stock price for SACH is $1.45, representing a 58.66% increase from the current share price, occurred on May 18, 2026.
- The 52-week low stock price for SACH is $0.7634, indicating a -16.47% decrease from the current share price, occurred on August 20, 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 |
|---|---|---|---|---|---|
| Sep 24, 2026 | $0.9199 | $0.906 | $0.0139 | 60,178.0 | +0.03% |
| Sep 23, 2026 | $0.9372 | $0.9101 | $0.0271 | 114,754.0 | -3.11% |
| Sep 22, 2026 | $0.96 | $0.93 | $0.03 | 93,192.0 | -1.23% |
| Sep 21, 2026 | $0.99 | $0.9475 | $0.0425 | 164,322.0 | -0.56% |
| Sep 18, 2026 | $0.96 | $0.95 | $0.01 | 79,073.0 | +0.01% |
| Sep 17, 2026 | $0.965 | $0.9447 | $0.0203 | 125,722.0 | +1.22% |
| Sep 16, 2026 | $0.9799 | $0.9454 | $0.0346 | 122,889.0 | -1.34% |
| Sep 15, 2026 | $0.985 | $0.945 | $0.04 | 159,753.0 | -2.92% |
| Sep 14, 2026 | $1.00 | $0.93 | $0.07 | 588,873.0 | +6.20% |
| Sep 11, 2026 | $0.9548 | $0.92 | $0.0348 | 128,773.0 | +0.24% |
| Sep 10, 2026 | $0.942 | $0.925 | $0.017 | 168,998.0 | -0.29% |
| Sep 09, 2026 | $0.9595 | $0.9101 | $0.0494 | 268,340.0 | +0.61% |
| Sep 08, 2026 | $0.94 | $0.90 | $0.04 | 553,508.0 | +3.59% |
| Sep 04, 2026 | $0.91 | $0.88 | $0.03 | 219,976.0 | +1.42% |
| Sep 03, 2026 | $0.8899 | $0.87 | $0.0199 | 80,482.0 | +1.32% |
| Sep 02, 2026 | $0.8889 | $0.87 | $0.0189 | 89,542.0 | -0.23% |
| Sep 01, 2026 | $0.90 | $0.87 | $0.03 | 101,471.0 | -3.00% |
| Aug 31, 2026 | $0.90 | $0.875 | $0.025 | 133,452.0 | +0.67% |
| Aug 28, 2026 | $0.8996 | $0.88 | $0.0196 | 101,758.0 | -0.66% |
| Aug 27, 2026 | $0.90 | $0.8801 | $0.0199 | 96,773.0 | +2.25% |
| Aug 26, 2026 | $0.892 | $0.8801 | $0.0119 | 96,352.0 | -1.33% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $1.00 | $0.87 | $0.13 | 3,180,024.0 | +1.54% |
| Aug, 2026 | $0.90 | $0.7634 | $0.1366 | 2,551,257.0 | +10.10% |
| Jul, 2026 | $0.98 | $0.7666 | $0.2134 | 2,929,798.0 | -13.16% |
| 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% |
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):