Free Trial

Sachem Capital (SACH) Stock Chart & Stock Price History

Sachem Capital logo
$1.01 -0.02 (-1.94%)
Closing price 05/1/2025 04:10 PM Eastern
Extended Trading
$1.03 +0.02 (+2.38%)
As of 09:10 AM 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

5 Day
Performance
-1.94%
1 Month
Performance
-9.01%
3 Month
Performance
-16.53%
6 Month
Performance
-55.95%
Year-To-Date
Performance
-25.19%
1 Year
Performance
-67.83%
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.

SACH Stock Chart for Friday, May, 2, 2025

Sachem Capital Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/21/2025$1.00$0.99
-0.76%
$1.04$0.98133,000 shs$46.55 million
04/18/2025$1.00$1.00$1.06$0.99328,448 shs$46.91 million
04/17/2025$1.01$1.00
-1.12%
$1.06$0.99328,448 shs$46.91 million
04/16/2025$1.01$1.01$1.02$0.98232,741 shs$47.44 million
04/15/2025$1.04$1.01
-2.88%
$1.05$1.01290,863 shs$47.44 million
04/14/2025$1.03$1.04
+0.97%
$1.06$1.01190,446 shs$48.85 million
04/11/2025$1.00$1.03
+3.00%
$1.03$0.97267,087 shs$48.38 million
04/10/2025$1.08$1.00
-7.41%
$1.13$0.98444,324 shs$46.97 million
04/09/2025$1.02$1.08
+5.88%
$1.08$0.96590,115 shs$50.73 million
04/09/2025$1.02$1.08
+5.88%
$1.08$0.96590,115 shs$50.73 million
04/08/2025$1.02$1.02$1.06$1.02399,465 shs$47.91 million
04/08/2025$1.02$1.02$1.06$1.02399,465 shs$47.91 million
04/07/2025$1.04$1.02
-1.92%
$1.05$0.96912,791 shs$47.91 million
04/04/2025$1.05$1.04
-0.95%
$1.08$1.00802,426 shs$48.85 million
04/03/2025$1.11$1.05
-5.41%
$1.15$1.03735,697 shs$49.32 million
04/02/2025$1.16$1.11
-4.31%
$1.16$1.11307,972 shs$52.14 million
04/01/2025$1.16$1.16$1.18$1.11393,698 shs$54.49 million

This page (NYSEAMERICAN:SACH) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners