5 DAY PERFORMANCE
-0.91%
1 MONTH PERFORMANCE
+0.17%
3 MONTH PERFORMANCE
+1.95%
6 MONTH PERFORMANCE
+9.84%
YEAR-TO-DATE PERFORMANCE
+14.72%
1 YEAR PERFORMANCE
+18.81%
Sachem Capital Corp. 6.00% Notes Due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 2.41 K | $1.13 B |
| 12/15/2025 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 1.13 K | $1.13 B |
| 12/12/2025 | $24.25 | $24.29 (0.16%) | $24.33 | $24.25 | 1.13 K | $1.14 B |
| 12/11/2025 | $24.10 | $24.22 (0.5%) | $24.22 | $24.10 | 938 | $1.14 B |
| 12/10/2025 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 7 | $1.14 B |
| 12/09/2025 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 1.22 K | $1.14 B |
| 12/08/2025 | $24.34 | $24.35 (0.04%) | $24.35 | $24.34 | 1.22 K | $1.14 B |
| 12/05/2025 | $24.30 | $24.30 (0%) | $24.30 | $24.30 | 158 | $1.14 B |
| 12/04/2025 | $24.21 | $24.30 (0.37%) | $24.35 | $24.21 | 1.15 K | $1.14 B |
| 12/03/2025 | $24.08 | $24.08 (0%) | $24.08 | $24.08 | 1.30 K | $1.13 B |
| 12/02/2025 | $24.09 | $23.99 (-0.42%) | $24.09 | $23.99 | 812 | $1.12 B |
| 12/01/2025 | $24.04 | $24.06 (0.08%) | $24.06 | $24.04 | 300 | $1.13 B |
| 11/28/2025 | $23.90 | $23.90 (0%) | $23.90 | $23.90 | 1.03 K | $1.12 B |
| 11/26/2025 | $23.96 | $24.02 (0.25%) | $24.02 | $23.96 | 309 | $1.13 B |
| 11/25/2025 | $23.95 | $23.95 (0%) | $23.95 | $23.95 | 109 | $1.12 B |
| 11/24/2025 | $23.90 | $23.94 (0.17%) | $23.94 | $23.90 | 1.84 K | $1.12 B |
| 11/21/2025 | $23.90 | $23.90 (0%) | $23.90 | $23.90 | 1.44 K | $1.12 B |
| 11/20/2025 | $23.85 | $24.00 (0.63%) | $24.00 | $23.85 | 1.44 K | $1.13 B |
| 11/19/2025 | $24.09 | $24.09 (0%) | $24.09 | $24.09 | 500 | $1.13 B |
| 11/18/2025 | $23.86 | $23.86 (0%) | $23.86 | $23.86 | 216 | $1.12 B |
| 11/17/2025 | $24.00 | $23.86 (-0.58%) | $24.00 | $23.86 | 2.55 K | $1.12 B |
| 11/14/2025 | $23.96 | $23.96 (0%) | $23.96 | $23.96 | 40 | $1.12 B |
| 11/13/2025 | $24.13 | $23.96 (-0.7%) | $24.16 | $23.96 | 1.50 K | $1.12 B |
| 11/12/2025 | $24.00 | $24.16 (0.67%) | $24.16 | $23.95 | 943 | $1.13 B |
| 11/11/2025 | $23.85 | $23.97 (0.5%) | $24.00 | $23.85 | 4.10 K | $1.12 B |
| 11/10/2025 | $23.95 | $23.95 (0%) | $23.95 | $23.87 | 6.50 K | $1.12 B |
| 11/07/2025 | $23.90 | $23.93 (0.13%) | $23.93 | $23.85 | 1.30 K | $1.12 B |
| 11/06/2025 | $23.85 | $23.93 (0.34%) | $23.93 | $23.84 | 6.52 K | $1.12 B |
| 11/05/2025 | $23.93 | $23.85 (-0.33%) | $23.95 | $23.80 | 27.90 K | $1.12 B |
| 11/04/2025 | $23.81 | $23.87 (0.25%) | $23.87 | $23.80 | 11.83 K | $1.12 B |
| 11/03/2025 | $24.00 | $23.90 (-0.42%) | $24.00 | $23.80 | 7.30 K | $1.12 B |
| 10/31/2025 | $23.80 | $23.91 (0.46%) | $24.24 | $23.80 | 14.10 K | $1.12 B |
| 10/30/2025 | $23.62 | $23.93 (1.31%) | $24.39 | $23.62 | 4.90 K | $1.12 B |
| 10/29/2025 | $23.97 | $24.00 (0.13%) | $24.00 | $23.97 | 1.84 K | $1.13 B |
| 10/28/2025 | $23.95 | $23.93 (-0.08%) | $24.05 | $23.93 | 1.50 K | $1.12 B |
| 10/27/2025 | $24.12 | $24.25 (0.54%) | $24.29 | $23.90 | 6.80 K | $1.14 B |
| 10/24/2025 | $24.06 | $24.20 (0.58%) | $24.26 | $24.00 | 6.32 K | $1.13 B |
| 10/23/2025 | $24.08 | $23.92 (-0.66%) | $24.13 | $23.92 | 2.00 K | $1.12 B |
| 10/22/2025 | $24.01 | $24.01 (0%) | $24.01 | $24.01 | 61 | $1.13 B |
| 10/21/2025 | $23.86 | $24.01 (0.63%) | $24.23 | $23.86 | 5.24 K | $1.13 B |
| 10/20/2025 | $24.07 | $24.17 (0.42%) | $24.17 | $24.07 | 1.13 K | $1.13 B |
| 10/17/2025 | $24.00 | $24.14 (0.58%) | $24.20 | $23.98 | 6.72 K | $1.13 B |
| 10/16/2025 | $23.99 | $23.92 (-0.29%) | $23.99 | $23.80 | 1.02 K | $1.12 B |
| 10/15/2025 | $23.98 | $23.80 (-0.75%) | $24.00 | $23.80 | 3.90 K | $1.12 B |
| 10/14/2025 | $23.88 | $24.00 (0.5%) | $24.12 | $23.88 | 2.54 K | $1.13 B |
| 10/13/2025 | $23.92 | $23.88 (-0.17%) | $24.01 | $23.82 | 1.56 K | $1.12 B |
| 10/10/2025 | $24.09 | $24.10 (0.04%) | $24.10 | $24.09 | 1.57 K | $1.13 B |
| 10/09/2025 | $24.22 | $24.00 (-0.91%) | $24.22 | $24.00 | 1.60 K | $1.13 B |
| 10/08/2025 | $24.00 | $24.08 (0.33%) | $24.45 | $23.70 | 9.03 K | $1.13 B |
| 10/07/2025 | $23.83 | $24.00 (0.71%) | $24.00 | $23.83 | 5.29 K | $1.13 B |
| 10/06/2025 | $24.31 | $24.00 (-1.28%) | $24.34 | $24.00 | 5.30 K | $1.13 B |
| 10/03/2025 | $24.23 | $24.17 (-0.25%) | $24.50 | $24.17 | 3.90 K | $1.13 B |
| 10/02/2025 | $24.36 | $24.20 (-0.66%) | $24.50 | $24.20 | 3.30 K | $1.13 B |
| 10/01/2025 | $24.05 | $24.35 (1.25%) | $24.50 | $24.02 | 8.80 K | $1.14 B |
| 09/30/2025 | $23.99 | $24.21 (0.92%) | $24.32 | $23.92 | 10.10 K | $1.13 B |
| 09/29/2025 | $23.85 | $23.99 (0.59%) | $23.99 | $23.85 | 1.90 K | $1.12 B |
| 09/26/2025 | $23.97 | $23.84 (-0.54%) | $23.99 | $23.77 | 1.60 K | $1.12 B |
| 09/25/2025 | $23.75 | $23.96 (0.88%) | $23.96 | $23.75 | 2.62 K | $1.12 B |
| 09/24/2025 | $23.70 | $23.82 (0.51%) | $23.95 | $23.70 | 2.62 K | $1.12 B |
| 09/23/2025 | $23.57 | $23.75 (0.76%) | $23.90 | $23.55 | 6.00 K | $1.11 B |
| 09/22/2025 | $23.60 | $23.67 (0.3%) | $23.67 | $23.60 | 2.25 K | $1.11 B |
| 09/19/2025 | $23.70 | $23.58 (-0.51%) | $23.70 | $23.58 | 2.30 K | $1.11 B |
| 09/18/2025 | $23.89 | $23.85 (-0.17%) | $23.91 | $23.85 | 1.30 K | $1.12 B |
| 09/17/2025 | $23.50 | $23.67 (0.72%) | $23.91 | $23.50 | 2.00 K | $1.11 B |
| 09/16/2025 | $23.51 | $23.54 (0.13%) | $23.72 | $23.51 | 600 | $1.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
