Free Trial

Sachem Capital (SACH) Stock Chart & Stock Price History

Sachem Capital logo
$0.92 0.00 (0.00%)
Closing price 04:10 PM Eastern
Extended Trading
$0.92 +0.00 (+0.22%)
As of 05:47 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Sachem Capital Stock Price Performance

The Sachem Capital (SACH) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock decreased 31.85%. In the past month, the stock has decreased 9.80%, reflecting recent market activity.

As of the latest close, Sachem Capital traded at $0.92 with a market cap of $43.21 million and volume of 68,677 shares. Five years ago, the stock traded at $2.48, representing a 62.90% decrease over that period. At the time, it had a market cap of $44.46 million and a volume of 56,400 shares.

Receive SACH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sachem Capital and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+1.10%
1 Month
Performance
-9.80%
3 Month
Performance
-15.60%
Year-To-Date
Performance
-31.85%
5 Year
Performance
-62.90%

SACH Stock Chart for Friday, May, 23, 2025

Sachem Capital Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$0.92$0.92$0.93$0.9143,958 shs$43.21 million
05/22/2025$0.90$0.92
+2.18%
$0.92$0.9068,677 shs$43.21 million
05/21/2025$0.93$0.90
-2.86%
$0.95$0.90140,291 shs$42.29 million
05/20/2025$0.85$0.93
+9.05%
$0.93$0.801.10 million shs$43.54 million
05/19/2025$0.91$0.85
-6.59%
$0.91$0.83812,613 shs$39.92 million
05/16/2025$0.94$0.91
-3.41%
$0.97$0.91662,438 shs$42.74 million
05/15/2025$0.97$0.94
-2.88%
$0.99$0.92527,139 shs$44.25 million
05/14/2025$1.00$0.97
-2.73%
$1.00$0.97144,186 shs$45.56 million
05/13/2025$0.98$1.00
+1.64%
$1.00$0.98153,634 shs$46.84 million
05/12/2025$0.98$0.98
+0.47%
$1.00$0.98153,506 shs$46.08 million
05/09/2025$0.96$0.98
+1.82%
$0.99$0.97166,135 shs$45.87 million
05/08/2025$0.97$0.96
-1.13%
$1.01$0.96217,958 shs$45.04 million
05/07/2025$0.96$0.97
+0.76%
$1.01$0.97210,505 shs$45.56 million
05/06/2025$1.01$0.96
-4.68%
$1.01$0.96391,394 shs$45.22 million
05/05/2025$1.02$1.01
-0.98%
$1.02$1.00263,846 shs$47.44 million
05/02/2025$1.01$1.02
+0.99%
$1.03$1.01200,294 shs$47.91 million
05/01/2025$1.03$1.01
-1.94%
$1.05$1.00159,113 shs$47.44 million
04/30/2025$1.03$1.03$1.04$1.01223,520 shs$48.38 million
04/29/2025$1.05$1.03
-1.90%
$1.06$1.0380,895 shs$48.38 million
04/28/2025$1.03$1.05
+1.94%
$1.07$1.02118,177 shs$49.32 million
04/25/2025$1.02$1.03
+0.98%
$1.05$1.01230,368 shs$48.38 million
04/24/2025$1.02$1.02$1.07$1.02132,257 shs$47.91 million
04/23/2025$1.03$1.02
-0.97%
$1.07$1.02142,949 shs$47.91 million
04/22/2025$0.99$1.03
+3.92%
$1.05$0.99134,194 shs$48.38 million

This page (NYSEAMERICAN:SACH) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners