Sachem Capital Corp (SACH) Historical Stock Data
1.00 ↓0.00 (-0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SACH is down -0.16% a day on average. There have been 16 days where Sachem Capital Corp closed green and 14 days where SACH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 1.00 | 1.00 | ↓$0.00 (-0.49%) | 1.00 | 1.03 | 129.98K |
| 2025-12-24 | 1.02 | 1.00 | ↓$0.02 (-2.39%) | 0.99 | 1.02 | 104.11K |
| 2025-12-23 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 1.00 | 1.04 | 160.76K |
| 2025-12-22 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 1.01 | 1.05 | 189.83K |
| 2025-12-19 | 1.01 | 1.04 | ↑$0.03 (2.97%) | 1.01 | 1.04 | 211.55K |
| 2025-12-18 | 1.03 | 1.01 | ↓$0.02 (-1.94%) | 1.00 | 1.04 | 326.12K |
| 2025-12-17 | 1.03 | 1.01 | ↓$0.02 (-1.94%) | 1.01 | 1.06 | 194.17K |
| 2025-12-16 | 1.06 | 1.02 | ↓$0.04 (-3.77%) | 1.02 | 1.08 | 411.97K |
| 2025-12-15 | 1.13 | 1.08 | ↓$0.05 (-4.42%) | 1.06 | 1.13 | 238.52K |
| 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 |
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.