Sachem Capital (SACH) Stock Chart & Stock Price History $1.10 +0.04 (+3.27%) As of 01:03 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartDividendHeadlinesInsider TradesOwnershipSEC FilingsShort InterestBuy This Stock 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 18.15%. In the past month, the stock has decreased 10.16%, reflecting recent market activity. As of the latest close, Sachem Capital traded at $1.07 with a market cap of $50.65 million and volume of 135,384 shares. Five years ago, the stock traded at $3.90, representing a 71.67% decrease over that period. At the time, it had a market cap of $86.26 million and a volume of 38,625 shares. Receive SACH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Sachem Capital and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+5.24%1 Month Performance-10.16%3 Month Performance+0.45%Year-To-Date Performance-18.15%5 Year Performance-71.67% SACH Stock Chart for Friday, September, 26, 2025 SACH Chart by TradingView Sachem Capital Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/25/2025$1.11$1.07-3.60%$1.14$1.07135,384 shs$50.65 million09/24/2025$1.14$1.11-2.63%$1.17$1.10220,205 shs$52.55 million09/23/2025$1.12$1.14+1.79%$1.18$1.13152,078 shs$53.97 million09/22/2025$1.05$1.12+6.67%$1.17$1.10260,149 shs$53.02 million09/19/2025$1.21$1.05-13.22%$1.26$1.05540,544 shs$49.71 million09/18/2025$1.17$1.21+3.42%$1.26$1.20236,796 shs$57.28 million09/17/2025$1.23$1.17-4.88%$1.24$1.17227,229 shs$55.39 million09/16/2025$1.26$1.23-2.38%$1.24$1.15546,590 shs$58.23 million09/15/2025$1.31$1.26-3.82%$1.33$1.25395,704 shs$59.65 million09/12/2025$1.26$1.31+3.97%$1.35$1.26431,900 shs$62.02 million Get the Latest News and Ratings for SACH and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Sachem Capital and its competitors with MarketBeat's FREE daily newsletter. 09/11/2025$1.28$1.26-1.56%$1.30$1.25204,483 shs$59.65 million09/10/2025$1.31$1.28-2.29%$1.33$1.27367,410 shs$60.60 million09/09/2025$1.28$1.31+2.34%$1.35$1.28384,958 shs$62.02 million09/08/2025$1.26$1.28+1.59%$1.35$1.25789,109 shs$60.60 million09/05/2025$1.24$1.26+1.61%$1.28$1.22378,004 shs$59.65 million09/04/2025$1.27$1.24-2.36%$1.26$1.22437,914 shs$58.70 million09/03/2025$1.23$1.27+3.25%$1.27$1.21148,224 shs$60.12 million09/02/2025$1.24$1.23-0.81%$1.25$1.20168,546 shs$58.23 million09/01/2025$1.24$1.24$1.28$1.23193,266 shs$58.70 million08/29/2025$1.26$1.24-1.59%$1.28$1.23193,266 shs$58.70 million08/28/2025$1.22$1.26+3.28%$1.27$1.21255,462 shs$59.65 million08/27/2025$1.23$1.22-0.81%$1.25$1.16125,675 shs$57.76 million08/26/2025$1.21$1.23+1.65%$1.25$1.21102,394 shs$58.23 million08/25/2025$1.24$1.21-2.42%$1.25$1.21121,672 shs$57.28 million Related Companies MACI Stock Chart EARN Stock Chart RILY Stock Chart SAMG Stock Chart PINE Stock Chart BHR Stock Chart ILLR Stock Chart PRPB Stock Chart EVE Stock Chart FSP Stock Chart Receive SACH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Sachem Capital and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEAMERICAN:SACH) was last updated on 9/26/2025 by MarketBeat.com Staff From Our PartnersWhy More Investors Are Using Family Trusts to Protect Their WealthFor many investors, a family trust can be an essential tool for protecting assets, avoiding probate, and ensur...SmartAsset | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredYour Bank Account Is No Longer SafeWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredPrepare for the “Mar-a-Lago Accord” Money ShockWhy Are Wall Street Insiders Moving Their Money to This ONE Asset? Something far more consequential for you...Stansberry Research | SponsoredWhat The Silver Boom Could Mean For You…AI, electric vehicles, and even global central banks are quietly fueling record demand for silver. This once-o...Goldco Precious Metals | SponsoredNew Buy Alert: Should you put $1,000 into Oracle (ORCL) now?Barron's is calling this Oracle's "Nvidia Moment..." While the Wall Street Journal is simply calling Oracle...Chaikin Analytics | SponsoredThis is the “End of Tesla” as we know it…Jeff has identified five of the past seven number-one performing tech stocks — before they took off. His Tesla...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Sachem Capital Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Share Sachem Capital With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
