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 April 03, 2025, is $1.05.
  • 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 $1.00 on February 11, 2025. Since then, Sachem Capital Corp's stock price has risen over 5.00% to $1.05 now.
  • The 52-week high stock price for SACH is $3.75, representing a 257.14% increase from the current share price, occurred on April 04, 2024.
  • The 52-week low stock price for SACH is $1.00, indicating a -4.76% decrease from the current share price, occurred on February 11, 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
Apr 03, 2025 $1.15 $1.04 $0.1061 618,425.0 -6.31%
Apr 02, 2025 $1.16 $1.11 $0.05 307,972.0 -4.31%
Apr 01, 2025 $1.18 $1.11 $0.07 393,691.0 +0.00%
Mar 31, 2025 $1.19 $1.05 $0.135 468,653.0 +4.50%
Mar 28, 2025 $1.15 $1.05 $0.0999 424,108.0 +6.73%
Mar 27, 2025 $1.07 $1.02 $0.05 406,371.0 -9.57%
Mar 26, 2025 $1.19 $1.13 $0.0587 256,012.0 +0.00%
Mar 25, 2025 $1.17 $1.13 $0.04 246,941.0 +0.00%
Mar 24, 2025 $1.19 $1.15 $0.04 335,216.0 -0.86%
Mar 21, 2025 $1.16 $1.12 $0.04 154,638.0 +2.65%
Mar 20, 2025 $1.20 $1.12 $0.075 177,005.0 -4.24%
Mar 19, 2025 $1.20 $1.16 $0.04 179,002.0 -1.67%
Mar 18, 2025 $1.21 $1.17 $0.035 432,190.0 +3.45%
Mar 17, 2025 $1.26 $1.16 $0.10 365,391.0 -9.38%
Mar 14, 2025 $1.29 $1.23 $0.065 671,385.0 +0.79%
Mar 13, 2025 $1.29 $1.21 $0.0801 639,923.0 +4.10%
Mar 12, 2025 $1.28 $1.22 $0.0594 328,005.0 -3.17%
Mar 11, 2025 $1.28 $1.19 $0.0899 477,792.0 +5.88%
Mar 10, 2025 $1.34 $1.18 $0.16 610,322.0 -10.53%
Mar 07, 2025 $1.33 $1.15 $0.1811 784,246.0 +16.67%
Mar 06, 2025 $1.15 $1.06 $0.09 538,633.0 +8.57%
Mar 05, 2025 $1.06 $1.04 $0.02 84,540.0 +1.94%
Mar 04, 2025 $1.04 $1.02 $0.015 16,989.0 +0.00%

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
Apr, 2025 $1.18 $1.04 $0.14 1,320,088.0 -10.34%
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 ARI
$9.255
price down icon 2.37%
reit_mortgage ARR
$16.43
price down icon 1.64%
reit_mortgage TWO
$12.88
price down icon 1.71%
$11.22
price down icon 1.05%
reit_mortgage ABR
$11.74
price down icon 0.16%
$19.36
price down icon 2.34%
Cap:     |  Volume (24h):