Sachem Capital Corp (SACH) Historical Stock Data
1.28 ↑0.02 (1.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SACH is down -0.38% a day on average. There have been 14 days where Sachem Capital Corp closed green and 16 days where SACH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1.25 | 1.28 | ↑$0.03 (2.40%) | 1.22 | 1.31 | 653.57K |
| 2025-01-02 | 1.36 | 1.26 | ↓$0.10 (-7.35%) | 1.25 | 1.40 | 593.57K |
| 2024-12-31 | 1.20 | 1.35 | ↑$0.15 (12.50%) | 1.20 | 1.37 | 685.70K |
| 2024-12-30 | 1.21 | 1.20 | ↓$0.01 (-0.83%) | 1.18 | 1.24 | 819.66K |
| 2024-12-27 | 1.27 | 1.24 | ↓$0.03 (-2.36%) | 1.21 | 1.29 | 450.73K |
| 2024-12-26 | 1.18 | 1.29 | ↑$0.11 (9.32%) | 1.18 | 1.30 | 875.86K |
| 2024-12-24 | 1.21 | 1.19 | ↓$0.02 (-1.65%) | 1.19 | 1.22 | 234.45K |
| 2024-12-23 | 1.20 | 1.23 | ↑$0.03 (2.50%) | 1.17 | 1.24 | 400.04K |
| 2024-12-20 | 1.17 | 1.21 | ↑$0.04 (3.42%) | 1.15 | 1.24 | 790.50K |
| 2024-12-19 | 1.18 | 1.17 | ↓$0.01 (-0.85%) | 1.16 | 1.20 | 435.79K |
| 2024-12-18 | 1.24 | 1.17 | ↓$0.07 (-5.65%) | 1.16 | 1.24 | 0.94M |
| 2024-12-17 | 1.26 | 1.24 | ↓$0.02 (-1.59%) | 1.21 | 1.27 | 0.99M |
| 2024-12-16 | 1.30 | 1.27 | ↓$0.03 (-2.31%) | 1.22 | 1.31 | 780.47K |
| 2024-12-13 | 1.38 | 1.31 | ↓$0.07 (-5.07%) | 1.25 | 1.38 | 701.45K |
| 2024-12-12 | 1.36 | 1.38 | ↑$0.02 (1.47%) | 1.33 | 1.38 | 441.97K |
| 2024-12-11 | 1.42 | 1.36 | ↓$0.06 (-4.23%) | 1.35 | 1.42 | 330.66K |
| 2024-12-10 | 1.43 | 1.42 | ↓$0.01 (-0.70%) | 1.40 | 1.46 | 248.99K |
| 2024-12-09 | 1.40 | 1.43 | ↑$0.03 (2.14%) | 1.40 | 1.48 | 484.37K |
| 2024-12-06 | 1.38 | 1.39 | ↑$0.01 (0.72%) | 1.37 | 1.40 | 443.12K |
| 2024-12-05 | 1.40 | 1.37 | ↓$0.03 (-2.14%) | 1.35 | 1.42 | 345.15K |
| 2024-12-04 | 1.38 | 1.40 | ↑$0.02 (1.45%) | 1.37 | 1.43 | 342.80K |
| 2024-12-03 | 1.50 | 1.37 | ↓$0.13 (-8.67%) | 1.37 | 1.54 | 582.93K |
| 2024-12-02 | 1.56 | 1.48 | ↓$0.08 (-5.13%) | 1.48 | 1.57 | 1.01M |
| 2024-11-29 | 1.52 | 1.58 | ↑$0.06 (3.95%) | 1.52 | 1.60 | 240.76K |
| 2024-11-27 | 1.52 | 1.55 | ↑$0.03 (1.97%) | 1.52 | 1.62 | 267.82K |
| 2024-11-26 | 1.61 | 1.61 | ↑$0.00 (0.00%) | 1.53 | 1.65 | 362.12K |
| 2024-11-25 | 1.57 | 1.59 | ↑$0.02 (1.27%) | 1.54 | 1.65 | 458.91K |
| 2024-11-22 | 1.60 | 1.59 | ↓$0.01 (-0.63%) | 1.59 | 1.64 | 263.87K |
| 2024-11-21 | 1.70 | 1.59 | ↓$0.11 (-6.47%) | 1.58 | 1.76 | 500.45K |
| 2024-11-20 | 1.64 | 1.66 | ↑$0.02 (1.22%) | 1.50 | 1.67 | 708.65K |
Create an account or log in to view more rows.
$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.
$SACH I would not be a bear now
$SACH nearing a decent swing entry point
$SACH oversold