Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Sachem Capital Corp. Common Shares (NY:SACH)

1.150 +0.040 (+3.60%)
Official Closing Price Updated: 8:00 PM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 1.120 1.190 1.115 1.150 345,434 +0.04(+3.60%)
Sep 30, 2025 1.120 1.200 1.100 1.110 607,504 -0.01(-0.89%)
Sep 29, 2025 1.090 1.120 1.090 1.120 200,268 +0.05(+4.67%)
Sep 26, 2025 1.080 1.119 1.070 1.070 280,050 +0.00(+0.00%)
Sep 25, 2025 1.120 1.140 1.070 1.070 135,421 -0.04(-3.60%)
Sep 24, 2025 1.130 1.170 1.100 1.110 220,811 -0.03(-2.63%)
Sep 23, 2025 1.140 1.180 1.130 1.140 152,078 +0.02(+1.79%)
Sep 22, 2025 1.120 1.170 1.100 1.120 260,271 +0.07(+6.67%)
Sep 19, 2025 1.230 1.263 1.050 1.050 542,877 -0.16(-13.22%)
Sep 18, 2025 1.200 1.260 1.200 1.210 237,137 +0.04(+3.42%)
Sep 17, 2025 1.230 1.240 1.170 1.170 227,247 -0.06(-4.88%)
Sep 16, 2025 1.240 1.240 1.150 1.230 546,639 -0.03(-2.38%)
Sep 15, 2025 1.290 1.329 1.245 1.260 395,754 +0.00(+0.00%)
Sep 12, 2025 1.212 1.298 1.212 1.260 449,228 +0.05(+3.97%)
Sep 11, 2025 1.222 1.250 1.207 1.212 212,615 -0.02(-1.56%)
Sep 10, 2025 1.260 1.278 1.222 1.231 382,511 -0.03(-2.29%)
Sep 09, 2025 1.241 1.298 1.231 1.260 401,356 +0.03(+2.34%)
Sep 08, 2025 1.212 1.298 1.202 1.231 820,526 +0.02(+1.59%)
Sep 05, 2025 1.193 1.231 1.173 1.212 393,176 +0.02(+1.61%)
Sep 04, 2025 1.212 1.212 1.173 1.193 455,291 -0.03(-2.36%)
Sep 03, 2025 1.173 1.222 1.164 1.222 154,125 +0.04(+3.25%)
Sep 02, 2025 1.183 1.202 1.151 1.183 175,432 -0.01(-0.81%)
Aug 29, 2025 1.212 1.231 1.183 1.193 200,941 -0.02(-1.59%)
Aug 28, 2025 1.183 1.222 1.164 1.212 265,854 +0.04(+3.28%)
Aug 27, 2025 1.173 1.202 1.116 1.173 130,667 -0.01(-0.81%)
Aug 26, 2025 1.164 1.202 1.164 1.183 106,472 +0.02(+1.65%)
Aug 25, 2025 1.173 1.202 1.164 1.164 126,528 -0.03(-2.42%)
Aug 22, 2025 1.135 1.193 1.135 1.193 230,412 +0.07(+5.98%)
Aug 21, 2025 1.116 1.145 1.106 1.125 109,371 +0.02(+1.74%)
Aug 20, 2025 1.106 1.126 1.102 1.106 92,930 +0.00(+0.00%)
Aug 19, 2025 1.125 1.134 1.106 1.106 128,477 +0.00(+0.00%)
Aug 18, 2025 1.087 1.137 1.079 1.106 242,322 +0.02(+1.77%)
Aug 15, 2025 1.087 1.106 1.077 1.087 82,137 +0.00(+0.00%)
Aug 14, 2025 1.077 1.106 1.077 1.087 171,308 +0.01(+0.89%)
Aug 13, 2025 1.077 1.096 1.072 1.077 157,391 +0.01(+0.90%)
Aug 12, 2025 1.068 1.091 1.058 1.068 126,943 +0.00(+0.00%)
Aug 11, 2025 1.096 1.106 1.058 1.068 198,028 -0.02(-1.77%)
Aug 08, 2025 1.106 1.113 1.068 1.087 150,438 -0.03(-2.59%)
Aug 07, 2025 1.135 1.145 1.058 1.116 157,169 +0.00(+0.00%)
Aug 06, 2025 1.145 1.145 1.116 1.116 57,407 -0.03(-2.52%)
Aug 05, 2025 1.116 1.164 1.116 1.145 249,399 +0.03(+2.59%)
Aug 04, 2025 1.116 1.135 1.116 1.116 76,087 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.