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 28, 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 $0.96 on April 07, 2025. Since then, Sachem Capital Corp's stock price has risen over 9.38% to $1.05 now.
  • The 52-week high stock price for SACH is $3.25, representing a 209.52% increase from the current share price, occurred on May 03, 2024.
  • The 52-week low stock price for SACH is $0.96, indicating a -8.57% decrease from the current share price, occurred on April 07, 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 28, 2025 $1.07 $1.02 $0.0495 118,170.0 +1.94%
Apr 25, 2025 $1.05 $1.01 $0.04 230,367.0 +0.98%
Apr 24, 2025 $1.06 $1.02 $0.045 132,157.0 +0.00%
Apr 23, 2025 $1.07 $1.02 $0.0452 142,855.0 -0.97%
Apr 22, 2025 $1.04 $0.9921 $0.0529 133,895.0 +3.92%
Apr 21, 2025 $1.04 $0.9811 $0.0542 131,549.0 -0.76%
Apr 17, 2025 $1.06 $0.99 $0.07 328,442.0 -1.12%
Apr 16, 2025 $1.02 $0.9803 $0.0397 232,736.0 +0.00%
Apr 15, 2025 $1.05 $1.01 $0.04 290,356.0 -2.88%
Apr 14, 2025 $1.05 $1.01 $0.045 190,186.0 +0.97%
Apr 11, 2025 $1.03 $0.9707 $0.0593 267,087.0 +3.00%
Apr 10, 2025 $1.13 $0.9755 $0.1507 444,324.0 -7.41%
Apr 09, 2025 $1.08 $0.96 $0.12 590,093.0 +5.88%
Apr 08, 2025 $1.06 $1.02 $0.04 399,463.0 +0.00%
Apr 07, 2025 $1.05 $0.96 $0.09 912,784.0 -1.92%
Apr 04, 2025 $1.07 $1.00 $0.075 802,389.0 -0.95%
Apr 03, 2025 $1.15 $1.03 $0.1161 735,696.0 -5.41%
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%

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 $0.96 $0.22 6,902,382.0 -9.48%
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
$9.39
price up icon 1.95%
reit_mortgage EFC
$13.11
price up icon 1.00%
reit_mortgage DX
$12.42
price up icon 1.55%
$10.38
price up icon 1.57%
reit_mortgage ABR
$11.51
price up icon 1.95%
$19.03
price up icon 1.66%
Cap:     |  Volume (24h):