Sachem Capital Corp (SACH) Historical Stock Data
0.97 ↓0.03 (-2.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SACH is down -0.74% a day on average. There have been 13 days where Sachem Capital Corp closed green and 17 days where SACH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 0.99 | 0.97 | ↓$0.02 (-1.79%) | 0.97 | 1.00 | 144.16K |
| 2025-05-13 | 0.98 | 1.00 | ↑$0.02 (1.76%) | 0.98 | 1.00 | 152.42K |
| 2025-05-12 | 0.98 | 0.98 | ↑$0.00 (0.11%) | 0.98 | 1.00 | 150.58K |
| 2025-05-09 | 0.98 | 0.98 | ↑$0.00 (0.01%) | 0.97 | 0.99 | 166.12K |
| 2025-05-08 | 1.00 | 0.96 | ↓$0.04 (-4.10%) | 0.96 | 1.01 | 217.83K |
| 2025-05-07 | 0.98 | 0.97 | ↓$0.01 (-1.02%) | 0.97 | 1.01 | 196.03K |
| 2025-05-06 | 1.00 | 0.96 | ↓$0.04 (-3.73%) | 0.96 | 1.01 | 387.12K |
| 2025-05-05 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 1.00 | 1.02 | 263.67K |
| 2025-05-02 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 1.01 | 1.03 | 200.29K |
| 2025-05-01 | 1.02 | 1.01 | ↓$0.01 (-0.98%) | 1.00 | 1.05 | 158.85K |
| 2025-04-30 | 1.04 | 1.03 | ↓$0.01 (-0.96%) | 1.01 | 1.04 | 211.17K |
| 2025-04-29 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 1.03 | 1.06 | 80.85K |
| 2025-04-28 | 1.02 | 1.05 | ↑$0.03 (2.94%) | 1.02 | 1.07 | 118.17K |
| 2025-04-25 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.01 | 1.05 | 230.37K |
| 2025-04-24 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 1.02 | 1.07 | 132.16K |
| 2025-04-23 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 1.02 | 1.07 | 142.95K |
| 2025-04-22 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 0.99 | 1.05 | 133.90K |
| 2025-04-21 | 1.01 | 0.99 | ↓$0.02 (-1.87%) | 0.98 | 1.04 | 131.75K |
| 2025-04-17 | 0.99 | 1.00 | ↑$0.01 (0.88%) | 0.99 | 1.06 | 328.45K |
| 2025-04-16 | 1.02 | 1.01 | ↓$0.01 (-0.98%) | 0.98 | 1.02 | 232.75K |
| 2025-04-15 | 1.05 | 1.01 | ↓$0.04 (-3.81%) | 1.01 | 1.05 | 290.88K |
| 2025-04-14 | 1.03 | 1.04 | ↑$0.01 (0.97%) | 1.01 | 1.06 | 190.67K |
| 2025-04-11 | 0.99 | 1.03 | ↑$0.04 (4.04%) | 0.97 | 1.03 | 267.10K |
| 2025-04-10 | 1.08 | 1.00 | ↓$0.08 (-7.41%) | 0.98 | 1.13 | 444.96K |
| 2025-04-09 | 1.02 | 1.08 | ↑$0.06 (5.88%) | 0.96 | 1.08 | 590.16K |
| 2025-04-08 | 1.06 | 1.02 | ↓$0.04 (-3.77%) | 1.02 | 1.06 | 399.51K |
| 2025-04-07 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 0.96 | 1.05 | 0.91M |
| 2025-04-04 | 1.06 | 1.04 | ↓$0.02 (-1.89%) | 1.00 | 1.08 | 802.43K |
| 2025-04-03 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.03 | 1.15 | 735.70K |
| 2025-04-02 | 1.13 | 1.11 | ↓$0.02 (-1.77%) | 1.11 | 1.16 | 308.98K |
Create an account or log in to view more rows.
$SACH Bullish !!! Can’t wait for Monday!!
$SACH C'mon
do a spike!!
$SACH LOADING UP HERE!
$SACH Chill out and chill some more. It's all temporary.
$SACH Powell save me
$SACH how long until we take off?
$SACH starting to gap up a little
$SACH lets go <3
$SACH not good
$SACH It's coming
load 'em up.