Get the Stockscreener App
1.22
9.63%
-0.13
After Hours:
1.22
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 22, 2026, is $1.22.
- 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 $0.8006 on May 20, 2025. Since then, Sachem Capital Corp's stock price has risen over 52.39% to $1.22 now.
- The 52-week high stock price for SACH is $1.45, representing a 18.85% increase from the current share price, occurred on May 18, 2026.
- The 52-week low stock price for SACH is $0.90, indicating a -26.23% decrease from the current share price, occurred on May 27, 2025.
- 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $1.35 | $1.21 | $0.14 | 455,848.0 | -9.63% |
| May 21, 2026 | $1.35 | $1.22 | $0.13 | 257,096.0 | +11.57% |
| May 20, 2026 | $1.31 | $1.18 | $0.1298 | 532,439.0 | +0.83% |
| May 19, 2026 | $1.43 | $1.15 | $0.28 | 1,882,475.0 | -13.04% |
| May 18, 2026 | $1.45 | $1.08 | $0.37 | 15,179,377.0 | +33.98% |
| May 15, 2026 | $1.07 | $1.03 | $0.04 | 70,267.0 | -1.90% |
| May 14, 2026 | $1.08 | $1.03 | $0.048 | 178,738.0 | +0.00% |
| May 13, 2026 | $1.09 | $1.05 | $0.0393 | 52,980.0 | +0.00% |
| May 12, 2026 | $1.07 | $1.05 | $0.02 | 83,144.0 | -1.87% |
| May 11, 2026 | $1.09 | $1.06 | $0.0299 | 102,915.0 | -2.73% |
| May 08, 2026 | $1.10 | $1.05 | $0.05 | 148,369.0 | +0.00% |
| May 07, 2026 | $1.10 | $1.06 | $0.0351 | 256,327.0 | +2.80% |
| May 06, 2026 | $1.07 | $1.04 | $0.03 | 200,818.0 | +0.94% |
| May 05, 2026 | $1.06 | $1.04 | $0.02 | 123,530.0 | +0.95% |
| May 04, 2026 | $1.05 | $1.03 | $0.025 | 172,272.0 | +1.94% |
| May 01, 2026 | $1.04 | $1.02 | $0.02 | 78,448.0 | +0.98% |
| Apr 30, 2026 | $1.05 | $1.02 | $0.0295 | 110,904.0 | -1.92% |
| Apr 29, 2026 | $1.04 | $1.03 | $0.01 | 23,634.0 | +1.96% |
| Apr 28, 2026 | $1.05 | $1.02 | $0.03 | 257,265.0 | -1.92% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $1.45 | $1.02 | $0.43 | 20,230,891.0 | +19.61% |
| 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% |
1.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):