loading

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 July 28, 2025, 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 $2.70, representing a 121.31% increase from the current share price, occurred on September 18, 2024.
  • The 52-week low stock price for SACH is $0.8006, indicating a -34.38% decrease from the current share price, occurred on May 20, 2025.
  • The closing price of Sachem Capital Corp (SACH) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Jul 28, 2025 $1.23 $1.21 $0.02 46,409.0 -0.81%
Jul 25, 2025 $1.24 $1.18 $0.06 101,669.0 -1.60%
Jul 24, 2025 $1.25 $1.21 $0.0351 104,998.0 +0.00%
Jul 23, 2025 $1.26 $1.22 $0.0398 91,942.0 +5.04%
Jul 22, 2025 $1.21 $1.17 $0.04 156,366.0 +1.71%
Jul 21, 2025 $1.20 $1.16 $0.035 102,035.0 +2.63%
Jul 18, 2025 $1.22 $1.14 $0.08 222,122.0 -5.79%
Jul 17, 2025 $1.24 $1.21 $0.03 175,015.0 -0.82%
Jul 16, 2025 $1.25 $1.19 $0.06 113,043.0 -1.61%
Jul 15, 2025 $1.27 $1.22 $0.0499 124,495.0 +0.00%
Jul 14, 2025 $1.29 $1.22 $0.07 127,869.0 -3.88%
Jul 11, 2025 $1.30 $1.24 $0.06 115,918.0 +0.00%
Jul 10, 2025 $1.35 $1.28 $0.07 244,380.0 -0.77%
Jul 09, 2025 $1.30 $1.27 $0.03 241,068.0 +1.56%
Jul 08, 2025 $1.28 $1.17 $0.11 651,269.0 +11.30%
Jul 07, 2025 $1.22 $1.15 $0.07 126,856.0 -6.50%
Jul 03, 2025 $1.24 $1.20 $0.04 151,953.0 +3.36%
Jul 02, 2025 $1.21 $1.15 $0.06 105,243.0 +4.39%
Jul 01, 2025 $1.21 $1.14 $0.07 249,046.0 -5.00%
Jun 30, 2025 $1.23 $1.16 $0.07 471,749.0 +1.69%

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 2025

Month High Low High - Low Volume % Change
Jul, 2025 $1.35 $1.14 $0.21 3,251,696.0 +1.67%
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%

Sachem Capital Corp Stock (SACH) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.98 $3.61 $0.37 9,532,454.0 -0.27%
Nov, 2023 $3.75 $3.18 $0.57 4,033,888.0 +15.38%
Oct, 2023 $3.71 $3.18 $0.53 4,357,480.0 -7.93%
Sep, 2023 $3.75 $3.45 $0.30 3,736,262.0 +1.73%
Aug, 2023 $3.95 $3.24 $0.71 8,767,423.0 -11.48%
Jul, 2023 $3.98 $3.44 $0.535 4,573,417.0 +12.32%
Jun, 2023 $3.53 $3.05 $0.48 4,250,860.0 +12.58%
May, 2023 $3.51 $2.98 $0.525 6,862,655.0 -10.92%
Apr, 2023 $3.85 $3.41 $0.44 6,734,847.0 -6.45%
Mar, 2023 $3.89 $3.28 $0.61 6,432,848.0 -2.11%
Feb, 2023 $3.91 $3.68 $0.23 5,439,274.0 +0.00%
Jan, 2023 $3.84 $3.16 $0.6787 8,497,990.0 +15.15%
reit_mortgage DX
$12.70
price down icon 0.43%
reit_mortgage ARI
$9.825
price down icon 0.30%
$11.10
price down icon 0.22%
reit_mortgage ARR
$16.70
price down icon 0.74%
reit_mortgage ABR
$11.99
price down icon 0.70%
$19.43
price down icon 0.84%
Cap:     |  Volume (24h):