1.23
price up icon3.36%   0.04
after-market After Hours: 1.23
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 03, 2025, is $1.23.
  • 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 53.63% to $1.23 now.
  • The 52-week high stock price for SACH is $3.07, representing a 149.59% increase from the current share price, occurred on July 17, 2024.
  • The 52-week low stock price for SACH is $0.8006, indicating a -34.91% 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 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%
Jun 27, 2025 $1.20 $1.10 $0.095 225,019.0 +7.27%
Jun 26, 2025 $1.10 $1.08 $0.0226 81,486.0 +1.85%
Jun 25, 2025 $1.10 $1.08 $0.02 54,839.0 -1.82%
Jun 24, 2025 $1.11 $1.08 $0.035 122,331.0 +1.85%
Jun 23, 2025 $1.10 $1.07 $0.03 173,105.0 +0.93%
Jun 20, 2025 $1.10 $1.07 $0.03 77,961.0 -2.73%
Jun 18, 2025 $1.11 $1.03 $0.08 156,330.0 +4.76%
Jun 17, 2025 $1.10 $1.05 $0.0535 228,186.0 -3.67%
Jun 16, 2025 $1.19 $1.09 $0.10 365,405.0 -11.38%
Jun 13, 2025 $1.25 $1.17 $0.08 544,408.0 +3.36%
Jun 12, 2025 $1.20 $1.14 $0.06 319,900.0 +0.85%
Jun 11, 2025 $1.19 $1.16 $0.03 169,020.0 +0.85%
Jun 10, 2025 $1.21 $1.15 $0.0611 261,796.0 -2.50%
Jun 09, 2025 $1.22 $1.13 $0.0889 413,807.0 +8.11%

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 $1.24 $1.14 $0.10 658,195.0 +2.50%
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
$12.81
price up icon 2.07%
reit_mortgage ARR
$16.86
price up icon 0.06%
$11.03
price up icon 0.18%
reit_mortgage ARI
$9.86
price down icon 0.60%
reit_mortgage ABR
$10.90
price down icon 1.45%
$19.83
price down icon 0.05%
Cap:     |  Volume (24h):