Sachem Capital (SACH) Price: 0.834

Sachem Capital Corp. (SACH)

0.834 0.00 (0.00%) USD | NYAM | Oct 16, 16:00

0.83 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2017. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 16, 2026	0.84	0.84	0.8249	0.834	38035.00
Oct 15, 2026	0.8217	0.8499	0.8012	0.831	100984.0
Oct 14, 2026	0.8253	0.8399	0.8125	0.8228	138872.0
Oct 13, 2026	0.8325	0.8459	0.8205	0.8323	59212.00
Oct 12, 2026	0.85	0.8548	0.8325	0.847	78241.00
Oct 09, 2026	0.8625	0.865	0.84	0.846	250934.0
Oct 08, 2026	0.8725	0.8799	0.8624	0.8624	181960.0
Oct 07, 2026	0.8725	0.8879	0.8725	0.88	107205.0
Oct 06, 2026	0.9075	0.9201	0.869	0.88	176044.0
Oct 05, 2026	0.91	0.92	0.90	0.90	71103.00
Oct 02, 2026	0.91	0.92	0.9008	0.9169	54919.00
Oct 01, 2026	0.9132	0.9199	0.9001	0.9099	99389.00
Sep 30, 2026	0.9195	0.935	0.9037	0.92	102682.0
Sep 29, 2026	0.9025	0.9499	0.9025	0.9144	214427.0
Sep 28, 2026	0.92	0.92	0.9025	0.9025	142566.0
Sep 25, 2026	0.92	0.92	0.9001	0.9149	79094.00
Sep 24, 2026	0.9132	0.9199	0.906	0.9139	60180.00
Sep 23, 2026	0.9372	0.9372	0.9101	0.9136	114757.0
Sep 22, 2026	0.96	0.96	0.93	0.9429	93252.00
Sep 21, 2026	0.99	0.99	0.9475	0.9546	164333.0
Sep 18, 2026	0.95	0.96	0.95	0.96	79075.00
Sep 17, 2026	0.9447	0.965	0.9447	0.9599	125726.0
Sep 16, 2026	0.9612	0.9799	0.9454	0.9483	122889.0
Sep 15, 2026	0.98	0.985	0.945	0.9612	159757.0
Sep 14, 2026	0.93	1.00	0.93	0.9901	590968.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks