Get the Stockscreener App
1.77%
Sachem Capital Corp. 7.75% Series A Cumulative Redeemable Preferred Stock Stock (SACHpA) Price History
The historical daily chart and data for Sachem Capital Corp. 7.75% Series A Cumulative Redeemable Preferred Stock stock (SACHpA), show that the latest closing stock price as of October 14, 2026, is $19.84.
- Sachem Capital Corp. 7.75% Series A Cumulative Redeemable Preferred Stock all-time high stock price is $22.47, occurred on September 08, 2026.
- The lowest Sachem Capital Corp. 7.75% Series A Cumulative Redeemable Preferred Stock stock price recorded was $16.10 on March 17, 2026. Since then, Sachem Capital Corp. 7.75% Series A Cumulative Redeemable Preferred Stock's stock price has risen over 23.24% to $19.84 now.
- The 52-week high stock price for SACHpA is $22.47, representing a 13.24% increase from the current share price, occurred on September 08, 2026.
- The 52-week low stock price for SACHpA is $16.10, indicating a -18.86% decrease from the current share price, occurred on March 17, 2026.
- The closing price of Sachem Capital Corp. 7.75% Series A Cumulative Redeemable Preferred Stock (SACHpA) stock in the beginning of 2025 was $16.65. The stock closed the year at $17.75, a gain of over 6.61% for the year.
The table below shows more information about SACHpA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2026 | $20.75 | $19.54 | $1.21 | 3,105.0 | -1.77% |
| Oct 13, 2026 | $20.73 | $20.20 | $0.53 | 6,346.0 | +1.00% |
| Oct 12, 2026 | $20.17 | $19.94 | $0.2269 | 3,234.0 | +1.01% |
| Oct 09, 2026 | $19.93 | $19.53 | $0.3969 | 4,512.0 | +1.64% |
| Oct 08, 2026 | $19.48 | $19.45 | $0.03 | 659.0 | -1.62% |
| Oct 07, 2026 | $19.96 | $18.51 | $1.45 | 9,986.0 | +0.00% |
| Oct 06, 2026 | $19.95 | $19.34 | $0.61 | 13,916.0 | +5.83% |
| Oct 05, 2026 | $19.53 | $18.10 | $1.43 | 18,056.0 | -4.92% |
| Oct 02, 2026 | $20.51 | $19.02 | $1.49 | 11,692.0 | -2.71% |
| Oct 01, 2026 | $20.86 | $19.99 | $0.875 | 8,433.0 | -4.64% |
| Sep 30, 2026 | $22.00 | $20.67 | $1.33 | 4,809.0 | +0.74% |
| Sep 29, 2026 | $21.35 | $20.75 | $0.60 | 1,953.0 | +1.47% |
| Sep 28, 2026 | $21.04 | $20.66 | $0.378 | 3,845.0 | -1.17% |
| Sep 25, 2026 | $21.11 | $20.86 | $0.245 | 3,472.0 | +0.17% |
| Sep 24, 2026 | $21.23 | $20.96 | $0.2696 | 1,369.0 | +0.10% |
| Sep 23, 2026 | $21.38 | $20.94 | $0.435 | 6,049.0 | -0.99% |
| Sep 22, 2026 | $21.35 | $21.15 | $0.20 | 2,153.0 | -0.80% |
| Sep 21, 2026 | $21.50 | $21.14 | $0.36 | 3,005.0 | +0.47% |
| Sep 18, 2026 | $21.36 | $21.12 | $0.24 | 1,819.0 | -0.93% |
| Sep 17, 2026 | $21.60 | $21.12 | $0.4758 | 5,943.0 | +2.00% |
| Sep 16, 2026 | $22.00 | $20.71 | $1.29 | 18,917.0 | -2.96% |
| Sep 15, 2026 | $21.93 | $21.55 | $0.385 | 3,749.0 | -1.81% |
Sachem Capital Corp. 7.75% Series A Cumulative Redeemable Preferred Stock Stock (SACHpA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sachem Capital Corp. 7.75% Series A Cumulative Redeemable Preferred Stock stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SACHpA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sachem Capital Corp. 7.75% Series A Cumulative Redeemable Preferred Stock stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sachem Capital Corp. 7.75% Series A Cumulative Redeemable Preferred Stock Stock (SACHpA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $20.86 | $18.10 | $2.76 | 79,939.0 | -6.45% |
| Sep, 2026 | $22.47 | $20.66 | $1.81 | 108,137.0 | -1.28% |
| Aug, 2026 | $22.25 | $20.22 | $2.04 | 100,339.0 | +6.89% |
| Jul, 2026 | $20.60 | $20.05 | $0.55 | 55,572.0 | -0.49% |
| Jun, 2026 | $21.00 | $19.90 | $1.10 | 101,039.0 | -2.65% |
| May, 2026 | $21.34 | $17.66 | $3.68 | 164,231.0 | +15.41% |
| Apr, 2026 | $18.25 | $17.04 | $1.21 | 80,968.0 | +2.74% |
| Mar, 2026 | $18.74 | $16.10 | $2.64 | 99,702.0 | -4.21% |
| Feb, 2026 | $18.78 | $18.00 | $0.7799 | 43,146.0 | -2.40% |
| Jan, 2026 | $18.75 | $17.45 | $1.30 | 81,726.0 | +5.46% |
Sachem Capital Corp. 7.75% Series A Cumulative Redeemable Preferred Stock Stock (SACHpA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.75 | $17.29 | $1.46 | 98,361.0 | -4.14% |
| Nov, 2025 | $19.18 | $16.73 | $2.45 | 105,305.0 | +3.58% |
| Oct, 2025 | $19.30 | $16.85 | $2.45 | 105,612.0 | +4.71% |
| Sep, 2025 | $17.19 | $16.55 | $0.64 | 16,132.0 | +0.00% |
3.11%
1.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):