Sachem Capital Corp (SACH) Historical Stock Data
1.15 ↓0.06 (-4.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SACH is up 0.44% a day on average. There have been 20 days where Sachem Capital Corp closed green and 10 days where SACH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1.19 | 1.15 | ↓$0.04 (-3.36%) | 1.15 | 1.22 | 537.48K |
| 2025-12-11 | 1.14 | 1.21 | ↑$0.07 (6.14%) | 1.12 | 1.21 | 464.53K |
| 2025-12-10 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.11 | 1.15 | 215.40K |
| 2025-12-09 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.11 | 1.16 | 258.73K |
| 2025-12-08 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.10 | 1.13 | 112.36K |
| 2025-12-05 | 1.05 | 1.09 | ↑$0.04 (3.81%) | 1.05 | 1.14 | 471.70K |
| 2025-12-04 | 1.04 | 1.05 | ↑$0.01 (0.96%) | 1.04 | 1.07 | 147.97K |
| 2025-12-03 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 1.00 | 1.07 | 386.38K |
| 2025-12-02 | 1.03 | 1.04 | ↑$0.01 (0.97%) | 1.02 | 1.05 | 79.32K |
| 2025-12-01 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 1.02 | 1.04 | 139.45K |
| 2025-11-28 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 1.02 | 1.08 | 160.36K |
| 2025-11-26 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 1.02 | 1.06 | 131.26K |
| 2025-11-25 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 1.02 | 1.06 | 247.76K |
| 2025-11-24 | 0.99 | 1.03 | ↑$0.04 (4.04%) | 0.99 | 1.04 | 59.52K |
| 2025-11-21 | 0.99 | 0.99 | ↑$0.00 (0.27%) | 0.98 | 1.02 | 143.73K |
| 2025-11-20 | 0.97 | 0.97 | ↓$0.00 (-0.12%) | 0.96 | 1.01 | 236.32K |
| 2025-11-19 | 1.02 | 0.96 | ↓$0.06 (-5.52%) | 0.96 | 1.02 | 319.95K |
| 2025-11-18 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 1.01 | 1.05 | 164.22K |
| 2025-11-17 | 1.06 | 1.04 | ↓$0.02 (-1.89%) | 1.03 | 1.08 | 206.33K |
| 2025-11-14 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 1.03 | 1.06 | 90.67K |
| 2025-11-13 | 1.04 | 1.05 | ↑$0.01 (0.96%) | 1.03 | 1.07 | 197.58K |
| 2025-11-12 | 1.04 | 1.05 | ↑$0.01 (0.96%) | 1.04 | 1.06 | 80K |
| 2025-11-11 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 1.04 | 1.09 | 127.46K |
| 2025-11-10 | 1.05 | 1.07 | ↑$0.02 (1.90%) | 1.04 | 1.08 | 116.56K |
| 2025-11-07 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.05 | 1.06 | 68.90K |
| 2025-11-06 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.05 | 1.07 | 60.69K |
| 2025-11-05 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 1.05 | 1.09 | 128.48K |
| 2025-11-04 | 1.09 | 1.06 | ↓$0.03 (-2.75%) | 1.06 | 1.10 | 108.06K |
| 2025-11-03 | 1.09 | 1.08 | ↓$0.01 (-0.92%) | 1.06 | 1.10 | 148.23K |
| 2025-10-31 | 1.05 | 1.09 | ↑$0.04 (3.81%) | 1.04 | 1.09 | 133.49K |
Create an account or log in to view more rows.
$SACH I mean ... head and shoulders .....
$SACH is going to have a run next month
$SACH buying a share monday LFG
$SACH up we go
$SACH bought more
$SACH let’s go baby!
$SACH Bullish !!! Can’t wait for Monday!!
$SACH C'mon
do a spike!!
$SACH LOADING UP HERE!
$SACH Chill out and chill some more. It's all temporary.