5 DAY PERFORMANCE
-0.55%
1 MONTH PERFORMANCE
+0.43%
3 MONTH PERFORMANCE
+1.74%
6 MONTH PERFORMANCE
+6.74%
YEAR-TO-DATE PERFORMANCE
+1.47%
1 YEAR PERFORMANCE
+17.25%
Sachem Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $23.67 | $23.50 (-0.72%) | $23.68 | $23.45 | 4.55 K | $1.10 B |
| 02/17/2026 | $23.60 | $23.65 (0.21%) | $23.65 | $23.50 | 2.94 K | $1.11 B |
| 02/13/2026 | $23.50 | $23.58 (0.34%) | $23.58 | $23.49 | 1.11 K | $1.11 B |
| 02/12/2026 | $23.40 | $23.45 (0.21%) | $23.55 | $23.40 | 1.10 K | $1.10 B |
| 02/11/2026 | $23.70 | $23.52 (-0.76%) | $23.70 | $23.45 | 7.30 K | $1.10 B |
| 02/10/2026 | $23.45 | $23.40 (-0.21%) | $23.45 | $23.40 | 642 | $1.10 B |
| 02/09/2026 | $23.55 | $23.32 (-0.98%) | $23.74 | $23.28 | 2.30 K | $1.09 B |
| 02/06/2026 | $23.55 | $23.55 (0%) | $23.55 | $23.55 | 1.11 K | $1.10 B |
| 02/05/2026 | $23.76 | $23.35 (-1.73%) | $23.76 | $23.29 | 5.71 K | $1.09 B |
| 02/04/2026 | $23.37 | $23.38 (0.04%) | $23.55 | $23.36 | 6.10 K | $1.10 B |
| 02/03/2026 | $23.46 | $23.55 (0.38%) | $23.55 | $23.46 | 1.60 K | $1.10 B |
| 02/02/2026 | $23.50 | $23.42 (-0.34%) | $23.55 | $23.42 | 5.53 K | $1.10 B |
| 01/30/2026 | $23.53 | $23.44 (-0.38%) | $23.53 | $23.16 | 5.60 K | $1.10 B |
| 01/29/2026 | $23.51 | $23.55 (0.17%) | $23.59 | $23.40 | 3.94 K | $1.10 B |
| 01/28/2026 | $23.62 | $23.52 (-0.42%) | $23.63 | $23.50 | 1.61 K | $1.10 B |
| 01/27/2026 | $23.75 | $23.61 (-0.59%) | $23.75 | $23.61 | 727 | $1.11 B |
| 01/26/2026 | $23.90 | $23.80 (-0.42%) | $23.90 | $23.46 | 14.20 K | $1.12 B |
| 01/23/2026 | $23.73 | $23.64 (-0.38%) | $23.95 | $23.52 | 10.51 K | $1.11 B |
| 01/22/2026 | $23.68 | $23.44 (-1.01%) | $23.77 | $23.38 | 9.60 K | $1.10 B |
| 01/21/2026 | $23.57 | $23.67 (0.42%) | $23.83 | $23.57 | 8.61 K | $1.11 B |
| 01/20/2026 | $23.41 | $23.60 (0.81%) | $23.95 | $23.36 | 11.83 K | $1.11 B |
| 01/16/2026 | $23.35 | $23.35 (0%) | $23.35 | $23.35 | 4.53 K | $1.09 B |
| 01/15/2026 | $23.35 | $23.40 (0.21%) | $23.49 | $23.35 | 4.61 K | $1.10 B |
| 01/14/2026 | $23.35 | $23.35 (0%) | $23.35 | $23.35 | 127 | $1.09 B |
| 01/13/2026 | $23.48 | $23.35 (-0.55%) | $23.48 | $23.35 | 1.20 K | $1.09 B |
| 01/12/2026 | $23.35 | $23.37 (0.09%) | $23.49 | $23.35 | 4.50 K | $1.10 B |
| 01/09/2026 | $23.30 | $23.40 (0.43%) | $23.40 | $23.30 | 3.04 K | $1.10 B |
| 01/08/2026 | $23.30 | $23.30 (0%) | $23.30 | $23.30 | 500 | $1.09 B |
| 01/07/2026 | $23.20 | $23.20 (0%) | $23.20 | $23.20 | 214 | $1.09 B |
| 01/06/2026 | $23.33 | $23.20 (-0.56%) | $23.49 | $23.16 | 2.43 K | $1.09 B |
| 01/05/2026 | $23.13 | $23.46 (1.43%) | $23.46 | $23.13 | 1.63 K | $1.10 B |
| 01/02/2026 | $23.03 | $23.21 (0.78%) | $23.21 | $23.03 | 4.53 K | $1.09 B |
| 12/31/2025 | $23.11 | $23.11 (0%) | $23.26 | $23.11 | 2.53 K | $1.08 B |
| 12/30/2025 | $23.21 | $23.10 (-0.47%) | $23.30 | $23.10 | 1.04 K | $1.08 B |
| 12/29/2025 | $23.19 | $23.29 (0.43%) | $23.34 | $23.04 | 5.63 K | $1.09 B |
| 12/26/2025 | $23.10 | $23.20 (0.43%) | $23.23 | $23.02 | 4.50 K | $1.09 B |
| 12/24/2025 | $23.23 | $23.01 (-0.95%) | $23.25 | $23.00 | 4.05 K | $1.08 B |
| 12/23/2025 | $23.18 | $23.15 (-0.13%) | $23.18 | $23.15 | 1.35 K | $1.09 B |
| 12/22/2025 | $23.13 | $23.16 (0.13%) | $23.25 | $23.13 | 1.93 K | $1.09 B |
| 12/19/2025 | $22.94 | $23.08 (0.61%) | $23.30 | $22.94 | 4.31 K | $1.08 B |
| 12/18/2025 | $22.94 | $22.96 (0.09%) | $23.00 | $22.94 | 3.91 K | $1.08 B |
| 12/17/2025 | $22.94 | $22.94 (0%) | $22.94 | $22.94 | 418 | $1.08 B |
| 12/16/2025 | $23.10 | $22.90 (-0.87%) | $23.21 | $22.90 | 3.74 K | $1.07 B |
| 12/15/2025 | $22.30 | $23.00 (3.14%) | $23.34 | $22.30 | 7.50 K | $1.08 B |
| 12/12/2025 | $23.26 | $23.28 (0.09%) | $23.40 | $23.24 | 2.53 K | $1.09 B |
| 12/11/2025 | $23.25 | $23.29 (0.17%) | $23.29 | $23.25 | 1.43 K | $1.09 B |
| 12/10/2025 | $23.28 | $23.30 (0.09%) | $23.37 | $23.28 | 3.20 K | $1.09 B |
| 12/09/2025 | $23.27 | $23.28 (0.04%) | $23.28 | $23.26 | 1.70 K | $1.09 B |
| 12/08/2025 | $22.93 | $23.20 (1.18%) | $23.28 | $22.93 | 2.60 K | $1.09 B |
| 12/05/2025 | $23.26 | $23.22 (-0.17%) | $23.30 | $23.22 | 800 | $1.09 B |
| 12/04/2025 | $23.30 | $23.20 (-0.43%) | $23.30 | $23.18 | 5.20 K | $1.09 B |
| 12/03/2025 | $23.10 | $23.18 (0.35%) | $23.38 | $23.10 | 8.62 K | $1.09 B |
| 12/02/2025 | $23.13 | $23.10 (-0.13%) | $23.20 | $23.03 | 7.80 K | $1.08 B |
| 12/01/2025 | $23.02 | $23.19 (0.74%) | $23.20 | $23.01 | 3.00 K | $1.09 B |
| 11/28/2025 | $23.10 | $23.14 (0.17%) | $23.14 | $23.09 | 1.60 K | $1.08 B |
| 11/26/2025 | $22.65 | $23.22 (2.52%) | $23.22 | $22.65 | 505 | $1.09 B |
| 11/25/2025 | $23.04 | $23.12 (0.35%) | $23.12 | $23.04 | 2.82 K | $1.08 B |
| 11/24/2025 | $22.65 | $23.00 (1.55%) | $23.00 | $22.65 | 4.71 K | $1.08 B |
| 11/21/2025 | $23.05 | $23.04 (-0.04%) | $23.05 | $23.03 | 927 | $1.08 B |
| 11/20/2025 | $23.10 | $23.10 (0%) | $23.10 | $23.00 | 5.53 K | $1.08 B |
| 11/19/2025 | $23.01 | $23.05 (0.17%) | $23.07 | $22.99 | 9.20 K | $1.08 B |
| 11/18/2025 | $22.99 | $23.05 (0.26%) | $23.05 | $22.98 | 2.00 K | $1.08 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.
