Sachem Capital Corp. (SACH)
AMEX: SACH
· Real-Time Price · USD
1.17
0.04 (3.54%)
At close: Oct 03, 2025, 3:59 PM
1.16
-0.85%
After-hours: Oct 03, 2025, 07:52 PM EDT
SACH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | 3.54% | 134,403 |
| Oct 2, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 156,177 |
| Oct 1, 2025 | 1.12 | 1.19 | 1.12 | 1.15 | 1.15 | 3.60% | 345,662 |
| Sep 30, 2025 | 1.12 | 1.20 | 1.10 | 1.11 | 1.11 | -0.89% | 607,504 |
| Sep 29, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 4.67% | 200,372 |
| Sep 26, 2025 | 1.08 | 1.12 | 1.07 | 1.07 | 1.07 | 0.00% | 280,050 |
| Sep 25, 2025 | 1.12 | 1.14 | 1.07 | 1.07 | 1.07 | -3.60% | 135,427 |
| Sep 24, 2025 | 1.13 | 1.17 | 1.10 | 1.11 | 1.11 | -2.63% | 220,816 |
| Sep 23, 2025 | 1.14 | 1.18 | 1.13 | 1.14 | 1.14 | 1.79% | 152,100 |
| Sep 22, 2025 | 1.12 | 1.17 | 1.10 | 1.12 | 1.12 | 6.67% | 260,282 |
| Sep 19, 2025 | 1.23 | 1.26 | 1.05 | 1.05 | 1.05 | -13.22% | 542,900 |
| Sep 18, 2025 | 1.20 | 1.26 | 1.20 | 1.21 | 1.21 | 3.42% | 237,604 |
| Sep 17, 2025 | 1.23 | 1.24 | 1.17 | 1.17 | 1.17 | -4.88% | 227,247 |
| Sep 16, 2025 | 1.24 | 1.24 | 1.15 | 1.23 | 1.23 | -2.38% | 546,639 |
| Sep 15, 2025 | 1.29 | 1.33 | 1.25 | 1.26 | 1.26 | -3.82% | 395,757 |
| Sep 12, 2025 | 1.26 | 1.35 | 1.26 | 1.31 | 1.26 | 3.97% | 432,082 |
| Sep 11, 2025 | 1.27 | 1.30 | 1.25 | 1.26 | 1.21 | -1.56% | 204,509 |
| Sep 10, 2025 | 1.31 | 1.33 | 1.27 | 1.28 | 1.23 | -2.29% | 367,912 |
| Sep 9, 2025 | 1.29 | 1.35 | 1.28 | 1.31 | 1.26 | 2.34% | 386,138 |
| Sep 8, 2025 | 1.26 | 1.35 | 1.25 | 1.28 | 1.23 | 1.59% | 789,215 |
Page 1 of 109