Sachem Capital Corp. (SACH)
AMEX: SACH
· Real-Time Price · USD
1.17
0.02 (1.74%)
At close: Aug 20, 2025, 3:31 PM
1.15
-1.71%
After-hours: Aug 20, 2025, 04:04 PM EDT
SACH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | 0.00% | 123,518 |
| Aug 18, 2025 | 1.13 | 1.18 | 1.12 | 1.15 | 1.15 | 1.77% | 233,074 |
| Aug 15, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | 0.00% | 79,002 |
| Aug 14, 2025 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | 0.89% | 165,100 |
| Aug 13, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | 0.90% | 151,491 |
| Aug 12, 2025 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | 0.00% | 122,100 |
| Aug 11, 2025 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -1.77% | 192,500 |
| Aug 8, 2025 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | -2.59% | 144,697 |
| Aug 7, 2025 | 1.18 | 1.19 | 1.10 | 1.16 | 1.16 | 0.00% | 151,172 |
| Aug 6, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 55,231 |
| Aug 5, 2025 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | 2.59% | 239,880 |
| Aug 4, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | 0.00% | 73,198 |
| Aug 1, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 0.00% | 63,729 |
| Jul 31, 2025 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 80,116 |
| Jul 30, 2025 | 1.19 | 1.22 | 1.17 | 1.17 | 1.17 | -2.50% | 46,700 |
| Jul 29, 2025 | 1.20 | 1.21 | 1.16 | 1.20 | 1.20 | 0.00% | 117,251 |
| Jul 28, 2025 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | -2.44% | 75,400 |
| Jul 25, 2025 | 1.24 | 1.24 | 1.18 | 1.23 | 1.23 | -1.60% | 101,700 |
| Jul 24, 2025 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 0.00% | 105,084 |
| Jul 23, 2025 | 1.21 | 1.26 | 1.20 | 1.25 | 1.25 | 5.04% | 151,340 |