Sachem Capital Corp. SACH
AMEX · United States · Finance
$0.9100-0.01 (-1.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.91 | -1.09% | $0.91 | $0.92 | $0.90 | 98.90K |
| 2026-09-30 | $0.92 | +0.66% | $0.92 | $0.94 | $0.90 | 102.70K |
| 2026-09-29 | $0.91 | +1.22% | $0.90 | $0.95 | $0.90 | 214.30K |
| 2026-09-28 | $0.90 | -1.31% | $0.92 | $0.92 | $0.90 | 142.60K |
| 2026-09-25 | $0.92 | +0.11% | $0.92 | $0.92 | $0.90 | 79.10K |
| 2026-09-24 | $0.91 | 0.00% | $0.91 | $0.92 | $0.91 | 60.20K |
| 2026-09-23 | $0.91 | -3.08% | $0.94 | $0.94 | $0.91 | 114.80K |
| 2026-09-22 | $0.94 | -1.26% | $0.96 | $0.96 | $0.93 | 93.20K |
| 2026-09-21 | $0.95 | -0.52% | $0.99 | $0.99 | $0.95 | 164.30K |
| 2026-09-18 | $0.96 | 0.00% | $0.95 | $0.96 | $0.95 | 79.10K |
| 2026-09-17 | $0.96 | +1.27% | $0.94 | $0.96 | $0.94 | 125.70K |
| 2026-09-16 | $0.95 | -1.35% | $0.96 | $0.98 | $0.94 | 122.90K |
| 2026-09-15 | $0.96 | -2.93% | $0.98 | $0.99 | $0.94 | 159.80K |
| 2026-09-14 | $0.99 | +6.22% | $0.93 | $1.00 | $0.93 | 588.90K |
| 2026-09-11 | $0.93 | +0.22% | $0.94 | $0.95 | $0.92 | 128.90K |
| 2026-09-10 | $0.93 | -0.32% | $0.94 | $0.94 | $0.93 | 169.00K |
| 2026-09-09 | $0.93 | +0.65% | $0.92 | $0.96 | $0.91 | 268.40K |
| 2026-09-08 | $0.93 | +3.58% | $0.91 | $0.94 | $0.90 | 553.50K |
| 2026-09-04 | $0.89 | +1.36% | $0.88 | $0.91 | $0.88 | 220.00K |
| 2026-09-03 | $0.88 | +1.38% | $0.87 | $0.89 | $0.87 | 80.50K |
| 2026-09-02 | $0.87 | -0.23% | $0.87 | $0.89 | $0.87 | 89.50K |
| 2026-09-01 | $0.87 | -3.00% | $0.88 | $0.90 | $0.87 | 101.50K |
| 2026-08-31 | $0.90 | +0.67% | $0.88 | $0.90 | $0.88 | 133.50K |
| 2026-08-28 | $0.89 | -0.67% | $0.89 | $0.90 | $0.88 | 101.80K |
| 2026-08-27 | $0.90 | +2.27% | $0.88 | $0.90 | $0.88 | 96.80K |
| 2026-08-26 | $0.88 | -1.35% | $0.88 | $0.89 | $0.88 | 96.40K |
| 2026-08-25 | $0.89 | +2.53% | $0.87 | $0.89 | $0.87 | 144.60K |
| 2026-08-24 | $0.87 | +5.20% | $0.83 | $0.90 | $0.83 | 376.60K |
| 2026-08-21 | $0.83 | +6.03% | $0.78 | $0.83 | $0.78 | 259.60K |
| 2026-08-20 | $0.78 | -0.51% | $0.78 | $0.79 | $0.76 | 112.40K |
| 2026-08-19 | $0.78 | -0.63% | $0.78 | $0.79 | $0.78 | 62.50K |
| 2026-08-18 | $0.79 | -0.13% | $0.79 | $0.80 | $0.78 | 124.10K |
| 2026-08-17 | $0.79 | 0.00% | $0.80 | $0.80 | $0.78 | 109.60K |
| 2026-08-14 | $0.79 | +0.64% | $0.79 | $0.80 | $0.79 | 65.10K |
| 2026-08-13 | $0.79 | -2.00% | $0.80 | $0.80 | $0.79 | 73.80K |
| 2026-08-12 | $0.80 | -1.48% | $0.82 | $0.82 | $0.78 | 112.30K |
| 2026-08-11 | $0.81 | +1.12% | $0.80 | $0.82 | $0.80 | 34.00K |
| 2026-08-10 | $0.80 | -3.13% | $0.83 | $0.83 | $0.80 | 139.20K |
| 2026-08-07 | $0.83 | -0.12% | $0.82 | $0.84 | $0.82 | 71.90K |
| 2026-08-06 | $0.83 | -1.77% | $0.82 | $0.85 | $0.82 | 58.60K |
| 2026-08-05 | $0.85 | +1.56% | $0.83 | $0.85 | $0.82 | 122.70K |
| 2026-08-04 | $0.83 | -3.25% | $0.84 | $0.87 | $0.83 | 94.60K |
| 2026-08-03 | $0.86 | +5.64% | $0.82 | $0.87 | $0.82 | 222.10K |
| 2026-07-31 | $0.81 | +1.24% | $0.81 | $0.84 | $0.79 | 137.20K |
| 2026-07-30 | $0.81 | +4.01% | $0.77 | $0.82 | $0.77 | 139.70K |
| 2026-07-29 | $0.77 | -4.44% | $0.81 | $0.83 | $0.77 | 170.80K |
| 2026-07-28 | $0.81 | +1.25% | $0.80 | $0.82 | $0.80 | 90.40K |
| 2026-07-27 | $0.80 | 0.00% | $0.80 | $0.82 | $0.80 | 87.10K |
| 2026-07-24 | $0.80 | -0.62% | $0.81 | $0.82 | $0.80 | 133.80K |
| 2026-07-23 | $0.81 | -3.71% | $0.84 | $0.84 | $0.81 | 98.20K |
| 2026-07-22 | $0.84 | 0.00% | $0.85 | $0.85 | $0.84 | 72.40K |
| 2026-07-21 | $0.84 | +0.72% | $0.85 | $0.85 | $0.83 | 117.80K |
| 2026-07-20 | $0.83 | -2.81% | $0.85 | $0.87 | $0.83 | 152.90K |
| 2026-07-17 | $0.85 | -0.81% | $0.87 | $0.88 | $0.85 | 80.70K |
| 2026-07-16 | $0.86 | +1.29% | $0.86 | $0.87 | $0.85 | 59.50K |
| 2026-07-15 | $0.85 | -0.12% | $0.85 | $0.88 | $0.85 | 168.80K |
| 2026-07-14 | $0.85 | -2.41% | $0.87 | $0.88 | $0.85 | 94.80K |
| 2026-07-13 | $0.87 | +0.81% | $0.86 | $0.90 | $0.86 | 148.30K |
| 2026-07-10 | $0.87 | -2.15% | $0.88 | $0.90 | $0.86 | 167.40K |
| 2026-07-09 | $0.88 | -1.78% | $0.90 | $0.91 | $0.88 | 227.50K |
| 2026-07-08 | $0.90 | -1.85% | $0.92 | $0.92 | $0.90 | 148.00K |
| 2026-07-07 | $0.92 | -2.65% | $0.94 | $0.95 | $0.92 | 171.30K |
| 2026-07-06 | $0.94 | -0.95% | $0.94 | $0.95 | $0.93 | 136.50K |
| 2026-07-02 | $0.95 | -0.94% | $0.95 | $0.96 | $0.95 | 57.50K |
| 2026-07-01 | $0.96 | +2.02% | $0.94 | $0.98 | $0.94 | 276.30K |
| 2026-06-30 | $0.94 | -0.53% | $0.96 | $0.96 | $0.94 | 134.90K |
| 2026-06-29 | $0.95 | -0.42% | $0.94 | $0.96 | $0.94 | 126.00K |
| 2026-06-26 | $0.95 | +1.60% | $0.93 | $0.95 | $0.91 | 202.20K |
| 2026-06-25 | $0.94 | +0.54% | $0.93 | $0.95 | $0.93 | 115.20K |
| 2026-06-24 | $0.93 | -1.17% | $0.94 | $0.95 | $0.93 | 122.20K |
| 2026-06-23 | $0.94 | +1.40% | $0.94 | $0.98 | $0.94 | 97.50K |
| 2026-06-22 | $0.93 | +0.87% | $0.91 | $0.97 | $0.91 | 222.80K |
| 2026-06-18 | $0.92 | -2.23% | $0.94 | $0.94 | $0.92 | 331.10K |
| 2026-06-17 | $0.94 | -3.49% | $0.97 | $0.98 | $0.94 | 234.00K |
| 2026-06-16 | $0.98 | -1.52% | $1.00 | $1.01 | $0.97 | 290.10K |
| 2026-06-15 | $0.99 | -4.81% | $1.04 | $1.05 | $0.99 | 283.20K |
| 2026-06-12 | $1.04 | +2.97% | $1.02 | $1.05 | $1.02 | 204.00K |
| 2026-06-11 | $1.01 | 0.00% | $1.02 | $1.03 | $1.00 | 172.30K |
| 2026-06-10 | $1.01 | +1.00% | $1.02 | $1.04 | $1.00 | 226.00K |
| 2026-06-09 | $1.00 | -1.96% | $1.01 | $1.02 | $0.97 | 364.70K |
| 2026-06-08 | $1.02 | 0.00% | $1.02 | $1.05 | $1.00 | 447.10K |
| 2026-06-05 | $1.02 | -15.00% | $1.10 | $1.11 | $1.02 | 1.26M |
| 2026-06-04 | $1.20 | +0.84% | $1.17 | $1.22 | $1.17 | 125.10K |
| 2026-06-03 | $1.19 | -0.83% | $1.20 | $1.21 | $1.17 | 172.40K |
| 2026-06-02 | $1.20 | -4.00% | $1.23 | $1.24 | $1.20 | 116.30K |
| 2026-06-01 | $1.25 | +4.17% | $1.20 | $1.25 | $1.19 | 184.80K |
| 2026-05-29 | $1.20 | +0.84% | $1.20 | $1.22 | $1.18 | 118.10K |
| 2026-05-28 | $1.19 | +1.71% | $1.17 | $1.20 | $1.17 | 111.00K |
| 2026-05-27 | $1.17 | -2.50% | $1.19 | $1.24 | $1.17 | 209.60K |
| 2026-05-26 | $1.20 | -1.64% | $1.25 | $1.26 | $1.19 | 327.80K |