Get the Stockscreener App
1.26
1.61%
0.02
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 September 05, 2025, is $1.26.
- 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 57.38% to $1.26 now.
- The 52-week high stock price for SACH is $2.70, representing a 114.29% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for SACH is $0.8006, indicating a -36.46% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $1.28 | $1.22 | $0.06 | 378,004.0 | +1.61% |
| Sep 04, 2025 | $1.26 | $1.22 | $0.04 | 437,293.0 | -2.36% |
| Sep 03, 2025 | $1.27 | $1.21 | $0.06 | 148,174.0 | +3.25% |
| Sep 02, 2025 | $1.25 | $1.20 | $0.0532 | 168,489.0 | -0.81% |
| Aug 29, 2025 | $1.28 | $1.23 | $0.05 | 193,257.0 | -1.59% |
| Aug 28, 2025 | $1.27 | $1.21 | $0.06 | 255,450.0 | +3.28% |
| Aug 27, 2025 | $1.25 | $1.16 | $0.0899 | 125,655.0 | -0.81% |
| Aug 26, 2025 | $1.25 | $1.21 | $0.04 | 102,394.0 | +0.41% |
| Aug 25, 2025 | $1.25 | $1.22 | $0.035 | 118,166.0 | -1.21% |
| Aug 22, 2025 | $1.24 | $1.18 | $0.06 | 220,398.0 | +5.98% |
| Aug 21, 2025 | $1.19 | $1.15 | $0.04 | 104,526.0 | +1.74% |
| Aug 20, 2025 | $1.17 | $1.15 | $0.0249 | 86,481.0 | +0.00% |
| Aug 19, 2025 | $1.18 | $1.15 | $0.0289 | 123,563.0 | +0.00% |
| Aug 18, 2025 | $1.18 | $1.12 | $0.0608 | 231,714.0 | +1.77% |
| Aug 15, 2025 | $1.15 | $1.12 | $0.0294 | 78,916.0 | +0.00% |
| Aug 14, 2025 | $1.15 | $1.12 | $0.03 | 164,304.0 | +0.89% |
| Aug 13, 2025 | $1.14 | $1.11 | $0.025 | 151,129.0 | +0.90% |
| Aug 12, 2025 | $1.13 | $1.10 | $0.0344 | 122,079.0 | +0.00% |
| Aug 11, 2025 | $1.15 | $1.10 | $0.0499 | 190,468.0 | -1.77% |
| Aug 08, 2025 | $1.16 | $1.11 | $0.0469 | 142,579.0 | -2.59% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $1.28 | $1.20 | $0.0832 | 1,509,964.0 | +1.61% |
| 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% |
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% |
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):