NYSE American
USD
Sachem Capital Corp. (SACH)
0.8200
-0.0012
(-0.15%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.8200
0.8390
0.8180
0.8200
0.8200
47,100
Oct 29, 2026
0.8210
0.8600
0.8210
0.8210
0.8210
141,700
Oct 28, 2026
0.8270
0.8300
0.8210
0.8250
0.8250
24,800
Oct 27, 2026
0.8200
0.8300
0.8150
0.8210
0.8210
46,200
Oct 26, 2026
0.8100
0.8280
0.8100
0.8200
0.8200
68,200
Oct 23, 2026
0.8110
0.8300
0.8100
0.8150
0.8150
116,900
Oct 22, 2026
0.8070
0.8290
0.8070
0.8250
0.8250
126,500
Oct 21, 2026
0.8210
0.8300
0.8160
0.8280
0.8280
33,800
Oct 20, 2026
0.8100
0.8480
0.8100
0.8300
0.8300
52,700
Oct 19, 2026
0.8250
0.8300
0.8100
0.8130
0.8130
102,400
Oct 16, 2026
0.8400
0.8400
0.8250
0.8340
0.8340
38,000
Oct 15, 2026
0.8220
0.8500
0.8010
0.8310
0.8310
101,000
Oct 14, 2026
0.8250
0.8400
0.8130
0.8230
0.8230
138,900
Oct 13, 2026
0.8330
0.8460
0.8210
0.8320
0.8320
59,200
Oct 12, 2026
0.8500
0.8550
0.8330
0.8470
0.8470
78,100
Oct 9, 2026
0.8630
0.8650
0.8400
0.8460
0.8460
250,900
Oct 8, 2026
0.8730
0.8800
0.8620
0.8620
0.8620
181,900
Oct 7, 2026
0.8730
0.8880
0.8730
0.8800
0.8800
107,100
Oct 6, 2026
0.9080
0.9200
0.8690
0.8800
0.8800
176,000
Oct 5, 2026
0.9100
0.9200
0.9000
0.9000
0.9000
71,100
Oct 2, 2026
0.9100
0.9200
0.9010
0.9170
0.9170
54,900
Oct 1, 2026
0.9130
0.9200
0.9000
0.9100
0.9100
98,900
Sep 30, 2026
0.9200
0.9350
0.9040
0.9200
0.9200
102,700
Sep 29, 2026
0.9030
0.9500
0.9030
0.9140
0.9140
214,300
Sep 28, 2026
0.9200
0.9200
0.9030
0.9030
0.9030
142,600
Sep 25, 2026
0.9200
0.9200
0.9000
0.9150
0.9150
79,100
Sep 24, 2026
0.9130
0.9200
0.9060
0.9140
0.9140
60,200
Sep 23, 2026
0.9370
0.9370
0.9100
0.9140
0.9140
114,800
Sep 22, 2026
0.9600
0.9600
0.9300
0.9430
0.9430
93,200
Sep 21, 2026
0.9900
0.9900
0.9480
0.9550
0.9550
164,300
Sep 18, 2026
0.9500
0.9600
0.9500
0.9600
0.9600
79,100
Sep 17, 2026
0.9450
0.9650
0.9450
0.9600
0.9600
125,700
Sep 16, 2026
0.9610
0.9800
0.9450
0.9480
0.9480
122,900
Sep 15, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
0.9800
0.9850
0.9450
0.9610
0.9610
159,800
Sep 14, 2026
0.9300
1.0000
0.9300
0.9900
0.9800
588,900
Sep 11, 2026
0.9400
0.9550
0.9200
0.9320
0.9226
128,900
Sep 10, 2026
0.9400
0.9420
0.9250
0.9300
0.9206
169,000
Sep 9, 2026
0.9200
0.9600
0.9100
0.9330
0.9236
268,400
Sep 8, 2026
0.9100
0.9400
0.9000
0.9270
0.9176
553,500
Sep 4, 2026
0.8800
0.9100
0.8800
0.8950
0.8860
220,000
Sep 3, 2026
0.8700
0.8900
0.8700
0.8830
0.8741
80,500
Sep 2, 2026
0.8710
0.8890
0.8700
0.8710
0.8622
89,500
Sep 1, 2026
0.8850
0.9000
0.8700
0.8730
0.8642
101,500
Aug 31, 2026
0.8800
0.9000
0.8750
0.9000
0.8909
133,500
Aug 28, 2026
0.8900
0.9000
0.8800
0.8940
0.8850
101,800
Aug 27, 2026
0.8800
0.9000
0.8800
0.9000
0.8909
96,800
Aug 26, 2026
0.8850
0.8920
0.8800
0.8800
0.8711
96,400
Aug 25, 2026
0.8670
0.8950
0.8650
0.8920
0.8830
144,600
Aug 24, 2026
0.8300
0.8990
0.8270
0.8700
0.8612
376,600
Aug 21, 2026
0.7800
0.8320
0.7800
0.8270
0.8186
259,600
Aug 20, 2026
0.7800
0.7900
0.7630
0.7800
0.7721
112,400
Aug 19, 2026
0.7800
0.7900
0.7760
0.7840
0.7761
62,500
Aug 18, 2026
0.7900
0.7990
0.7810
0.7890
0.7810
124,100
Aug 17, 2026
0.8000
0.8000
0.7840
0.7900
0.7820
109,600
Aug 14, 2026
0.7850
0.8000
0.7850
0.7900
0.7820
65,100
Aug 13, 2026
0.7990
0.8000
0.7850
0.7850
0.7771
73,800
Aug 12, 2026
0.8200
0.8200
0.7830
0.8010
0.7929
112,300
Aug 11, 2026
0.8020
0.8160
0.8020
0.8130
0.8048
34,000
Aug 10, 2026
0.8270
0.8320
0.8020
0.8040
0.7959
139,200
Aug 7, 2026
0.8200
0.8430
0.8200
0.8300
0.8216
71,900
Aug 6, 2026
0.8210
0.8490
0.8200
0.8310
0.8226
58,600
Aug 5, 2026
0.8300
0.8490
0.8200
0.8460
0.8375
122,700
Aug 4, 2026
0.8430
0.8730
0.8330
0.8330
0.8246
94,600
Aug 3, 2026
0.8200
0.8700
0.8200
0.8610
0.8523
222,100
Jul 31, 2026
0.8100
0.8390
0.7910
0.8150
0.8068
137,200
Jul 30, 2026
0.7670
0.8200
0.7670
0.8050
0.7969
139,700
Jul 29, 2026
0.8100
0.8270
0.7720
0.7740
0.7662
170,800
Jul 28, 2026
0.8000
0.8180
0.8000
0.8100
0.8018
90,400
Jul 27, 2026
0.8010
0.8190
0.8000
0.8000
0.7919
87,100
Jul 24, 2026
0.8100
0.8190
0.8000
0.8000
0.7919
133,800
Jul 23, 2026
0.8360
0.8410
0.8050
0.8050
0.7969
98,200
Jul 22, 2026
0.8460
0.8460
0.8360
0.8360
0.8276
72,400
Jul 21, 2026
0.8500
0.8500
0.8310
0.8360
0.8276
117,800
Jul 20, 2026
0.8500
0.8700
0.8300
0.8300
0.8216
152,900
Jul 17, 2026
0.8700
0.8790
0.8510
0.8540
0.8454
80,700
Jul 16, 2026
0.8600
0.8700
0.8520
0.8610
0.8523
59,500
Jul 15, 2026
0.8500
0.8780
0.8500
0.8500
0.8414
168,800
Jul 14, 2026
0.8700
0.8790
0.8510
0.8510
0.8424
94,800
Jul 13, 2026
0.8600
0.9000
0.8600
0.8720
0.8632
148,300
Jul 10, 2026
0.8820
0.9000
0.8620
0.8650
0.8563
167,400
Jul 9, 2026
0.9000
0.9100
0.8840
0.8840
0.8751
227,500
Jul 8, 2026
0.9150
0.9200
0.9000
0.9000
0.8909
148,000
Jul 7, 2026
0.9350
0.9500
0.9150
0.9170
0.9077
171,300
Jul 6, 2026
0.9440
0.9500
0.9300
0.9420
0.9325
136,500
Jul 2, 2026
0.9500
0.9650
0.9500
0.9510
0.9414
57,500
Jul 1, 2026
0.9400
0.9800
0.9400
0.9600
0.9503
276,300
Jun 30, 2026
0.9600
0.9640
0.9400
0.9410
0.9315
134,900
Jun 29, 2026
0.9440
0.9600
0.9410
0.9460
0.9364
126,000
Jun 26, 2026
0.9330
0.9500
0.9140
0.9500
0.9404
202,200
Jun 25, 2026
0.9300
0.9500
0.9300
0.9350
0.9256
115,200
Jun 24, 2026
0.9430
0.9500
0.9250
0.9300
0.9206
122,200
Jun 23, 2026
0.9400
0.9750
0.9400
0.9410
0.9315
97,500
Jun 22, 2026
0.9110
0.9700
0.9110
0.9280
0.9186
222,800
Jun 18, 2026
0.9400
0.9400
0.9150
0.9200
0.9107
331,100
Jun 17, 2026
0.9700
0.9800
0.9410
0.9410
0.9315
234,000
Jun 16, 2026
1.0000
1.0100
0.9700
0.9750
0.9652
290,100
Jun 15, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
1.0400
1.0500
0.9900
0.9900
0.9800
283,200
Jun 12, 2026
1.0200
1.0500
1.0200
1.0400
1.0196
204,000
Jun 11, 2026
1.0200
1.0300
1.0000
1.0100
0.9902
172,300
Jun 10, 2026
1.0200
1.0400
1.0000
1.0100
0.9902
226,000
Jun 9, 2026
1.0100
1.0250
0.9730
1.0000
0.9804
364,700
Jun 8, 2026
1.0200
1.0500
1.0000
1.0200
1.0000
447,100
Jun 5, 2026
1.1000
1.1100
1.0200
1.0200
1.0000
1,262,000
Jun 4, 2026
1.1700
1.2200
1.1700
1.2000
1.1765
125,100
Jun 3, 2026
1.2000
1.2100
1.1700
1.1900
1.1667
172,400
Jun 2, 2026
1.2300
1.2400
1.2000
1.2000
1.1765
116,300
Jun 1, 2026
1.2000
1.2500
1.1900
1.2500
1.2255
184,800
May 29, 2026
1.2000
1.2200
1.1800
1.2000
1.1765
118,100
May 28, 2026
1.1700
1.2000
1.1700
1.1900
1.1667
111,000
May 27, 2026
1.1900
1.2400
1.1700
1.1700
1.1470
209,600
May 26, 2026
1.2500
1.2600
1.1900
1.2000
1.1765
327,800
May 22, 2026
1.3500
1.3500
1.2100
1.2200
1.1961
455,900
May 21, 2026
1.2200
1.3500
1.2200
1.3500
1.3235
258,100
May 20, 2026
1.1800
1.3100
1.1800
1.2100
1.1863
537,400
May 19, 2026
1.3800
1.4300
1.1500
1.2000
1.1765
1,962,900
May 18, 2026
1.1200
1.4500
1.0800
1.3800
1.3529
15,283,700
May 15, 2026
1.0400
1.0700
1.0300
1.0300
1.0098
71,500
May 14, 2026
1.0600
1.0780
1.0300
1.0500
1.0294
179,200
May 13, 2026
1.0500
1.0890
1.0500
1.0500
1.0294
53,100
May 12, 2026
1.0600
1.0700
1.0500
1.0500
1.0294
83,100
May 11, 2026
1.0600
1.0900
1.0600
1.0700
1.0490
102,900
May 8, 2026
1.1000
1.1000
1.0500
1.1000
1.0784
148,700
May 7, 2026
1.0800
1.1000
1.0650
1.1000
1.0784
258,300
May 6, 2026
1.0500
1.0700
1.0400
1.0700
1.0490
202,400
May 5, 2026
1.0400
1.0600
1.0400
1.0600
1.0392
123,600
May 4, 2026
1.0400
1.0550
1.0300
1.0500
1.0294
172,300
May 1, 2026
1.0200
1.0400
1.0200
1.0300
1.0098
78,500
Apr 30, 2026
1.0200
1.0500
1.0200
1.0200
1.0000
113,000
Apr 29, 2026
1.0300
1.0400
1.0300
1.0400
1.0196
23,600
Apr 28, 2026
1.0500
1.0500
1.0200
1.0200
1.0000
257,600
Apr 27, 2026
1.0400
1.0600
1.0400
1.0400
1.0196
84,300
Apr 24, 2026
1.0400
1.0700
1.0400
1.0500
1.0294
188,000
Apr 23, 2026
1.0700
1.0800
1.0400
1.0600
1.0392
154,400
Apr 22, 2026
1.0500
1.0800
1.0500
1.0500
1.0294
121,300
Apr 21, 2026
1.0500
1.0700
1.0500
1.0600
1.0392
60,100
Apr 20, 2026
1.0500
1.0640
1.0400
1.0500
1.0294
71,100
Apr 17, 2026
1.0500
1.0600
1.0300
1.0600
1.0392
101,300
Apr 16, 2026
1.0400
1.0700
1.0400
1.0600
1.0392
56,600
Apr 15, 2026
1.0500
1.0600
1.0300
1.0600
1.0392
102,700
Apr 14, 2026
1.0100
1.0600
1.0100
1.0300
1.0098
98,100
Apr 13, 2026
1.0400
1.0600
1.0100
1.0200
1.0000
163,900
Apr 10, 2026
1.0300
1.0600
1.0300
1.0500
1.0294
79,800
Apr 9, 2026
1.0100
1.0660
1.0100
1.0400
1.0196
104,300
Apr 8, 2026
1.0700
1.0800
1.0400
1.0400
1.0196
106,100
Apr 7, 2026
1.0600
1.0700
1.0400
1.0400
1.0196
139,100
Apr 6, 2026
1.0400
1.0700
1.0300
1.0500
1.0294
157,900
Apr 2, 2026
1.0000
1.0300
1.0000
1.0300
1.0098
44,600
Apr 1, 2026
1.0100
1.0300
1.0050
1.0100
0.9902
39,700
Mar 31, 2026
1.0100
1.0400
1.0050
1.0100
0.9902
169,200
Mar 30, 2026
1.0000
1.0700
0.9600
1.0100
0.9902
385,100
Mar 27, 2026
0.9600
0.9900
0.9560
0.9790
0.9598
139,700
Mar 26, 2026
0.9600
0.9690
0.9400
0.9560
0.9372
188,100
Mar 25, 2026
0.9500
0.9700
0.9400
0.9470
0.9284
76,200
Mar 24, 2026
0.9500
0.9900
0.9380
0.9380
0.9196
86,700
Mar 23, 2026
0.9200
0.9930
0.9200
0.9680
0.9490
173,900
Mar 20, 2026
0.9400
1.0000
0.9010
0.9940
0.9745
855,300
Mar 19, 2026
0.9800
0.9800
0.9300
0.9400
0.9216
214,000
Mar 18, 2026
0.9800
1.0100
0.9600
0.9650
0.9461
95,000
Mar 17, 2026
0.9800
1.0100
0.9800
0.9800
0.9608
145,800
Mar 16, 2026
1.0200
1.0200
0.9410
0.9800
0.9608
839,200
Mar 13, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
1.0900
1.1000
1.0400
1.0500
1.0294
319,900
Mar 12, 2026
1.0800
1.1000
1.0750
1.0900
1.0196
210,400
Mar 11, 2026
1.1000
1.1100
1.0800
1.1000
1.0290
185,900
Mar 10, 2026
1.0700
1.1000
1.0700
1.0900
1.0196
118,300
Mar 9, 2026
1.0800
1.1000
1.0650
1.0800
1.0102
185,100
Mar 6, 2026
1.0800
1.1000
1.0700
1.0800
1.0102
158,000
Mar 5, 2026
1.0600
1.1180
1.0500
1.0800
1.0102
328,800
Mar 4, 2026
1.0500
1.0700
1.0400
1.0600
0.9915
119,400
Mar 3, 2026
1.0300
1.0500
1.0250
1.0500
0.9822
195,500
Mar 2, 2026
1.0200
1.0400
1.0200
1.0300
0.9635
127,400
Feb 27, 2026
1.0200
1.0300
1.0200
1.0200
0.9541
90,700
Feb 26, 2026
1.0200
1.0300
1.0100
1.0200
0.9541
103,500
Feb 25, 2026
1.0000
1.0200
1.0000
1.0200
0.9541
96,800
Feb 24, 2026
1.0200
1.0200
1.0100
1.0100
0.9448
79,400
Feb 23, 2026
1.0200
1.0200
1.0000
1.0000
0.9354
80,300
Feb 20, 2026
1.0200
1.0200
1.0000
1.0100
0.9448
42,100
Feb 19, 2026
1.0000
1.0250
1.0000
1.0100
0.9448
74,100
Feb 18, 2026
1.0100
1.0300
1.0100
1.0200
0.9541
100,300
Feb 17, 2026
1.0000
1.0300
1.0000
1.0100
0.9448
108,300
Feb 13, 2026
1.0200
1.0300
1.0000
1.0000
0.9354
82,700
Feb 12, 2026
1.0200
1.0480
0.9900
1.0000
0.9354
338,300
Feb 11, 2026
1.0300
1.0600
1.0300
1.0300
0.9635
99,500
Feb 10, 2026
1.0500
1.0560
1.0300
1.0300
0.9635
69,800
Feb 9, 2026
1.0200
1.0700
1.0100
1.0300
0.9635
297,900
Feb 6, 2026
1.0200
1.0700
1.0100
1.0100
0.9448
322,500
Feb 5, 2026
1.0200
1.0400
1.0100
1.0100
0.9448
140,500
Feb 4, 2026
1.0300
1.0500
1.0200
1.0300
0.9635
57,600
Feb 3, 2026
1.0500
1.0500
1.0200
1.0300
0.9635
123,900
Feb 2, 2026
1.0400
1.0500
1.0350
1.0500
0.9822
82,200
Jan 30, 2026
1.0400
1.0500
1.0400
1.0400
0.9728
81,800
Jan 29, 2026
1.0500
1.0600
1.0400
1.0500
0.9822
98,900
Jan 28, 2026
1.0600
1.0690
1.0500
1.0600
0.9915
67,700
Jan 27, 2026
1.0700
1.0700
1.0500
1.0600
0.9915
95,500
Jan 26, 2026
1.0500
1.0600
1.0500
1.0600
0.9915
54,300
Jan 23, 2026
1.0600
1.0600
1.0400
1.0500
0.9822
128,300
Jan 22, 2026
1.0500
1.0700
1.0400
1.0500
0.9822
112,500
Jan 21, 2026
1.0500
1.0800
1.0500
1.0500
0.9822
119,700
Jan 20, 2026
1.0700
1.0800
1.0500
1.0600
0.9915
72,800
Jan 16, 2026
1.0700
1.0900
1.0600
1.0600
0.9915
119,400
Jan 15, 2026
1.0700
1.0900
1.0600
1.0700
1.0009
123,800
Jan 14, 2026
1.0500
1.0700
1.0400
1.0600
0.9915
85,500
Jan 13, 2026
1.0400
1.0500
1.0320
1.0500
0.9822
61,300
Jan 12, 2026
1.0300
1.0500
1.0300
1.0300
0.9635
125,500
Jan 9, 2026
1.0400
1.0500
1.0300
1.0500
0.9822
73,300
Jan 8, 2026
1.0400
1.0500
1.0200
1.0400
0.9728
150,200
Jan 7, 2026
1.0400
1.0600
1.0150
1.0400
0.9728
97,600
Jan 6, 2026
1.0800
1.0800
1.0200
1.0200
0.9541
125,800
Jan 5, 2026
1.0600
1.0700
1.0400
1.0700
1.0009
167,200
Jan 2, 2026
1.0300
1.0600
1.0300
1.0400
0.9728
188,600
Dec 31, 2025
1.0500
1.0800
1.0250
1.0400
0.9728
208,600
Dec 30, 2025
1.0400
1.1300
1.0300
1.0500
0.9822
414,600
Dec 29, 2025
1.0100
1.0300
1.0000
1.0300
0.9635
326,400
Dec 26, 2025
1.0000
1.0270
0.9950
0.9950
0.9307
133,900
Dec 24, 2025
1.0200
1.0230
0.9900
0.9960
0.9317
105,300
Dec 23, 2025
1.0100
1.0400
1.0000
1.0100
0.9448
166,200
Dec 22, 2025
1.0400
1.0500
1.0100
1.0200
0.9541
193,000
Dec 19, 2025
1.0100
1.0400
1.0100
1.0400
0.9728
211,500
Dec 18, 2025
1.0200
1.0400
1.0000
1.0100
0.9448
394,900
Dec 17, 2025
1.0300
1.0600
1.0100
1.0100
0.9448
270,100
Dec 16, 2025
1.0600
1.0900
1.0200
1.0200
0.9541
418,400
Dec 15, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
1.1300
1.1300
1.0600
1.0800
1.0102
245,900
Dec 12, 2025
1.1900
1.2200
1.1500
1.1500
1.0290
546,100
Dec 11, 2025
1.1400
1.2100
1.1210
1.2100
1.0826
632,000
Dec 10, 2025
1.1200
1.1500
1.1100
1.1200
1.0021
233,200
Dec 9, 2025
1.1300
1.1600
1.1000
1.1300
1.0111
265,200
Dec 8, 2025
1.1000
1.1300
1.0980
1.1200
1.0021
113,600
Dec 5, 2025
1.0500
1.1400
1.0500
1.0900
0.9753
471,700
Dec 4, 2025
1.0400
1.0700
1.0400
1.0500
0.9395
150,600
Dec 3, 2025
1.0500
1.0700
1.0000
1.0400
0.9305
386,600
Dec 2, 2025
1.0300
1.0500
1.0200
1.0400
0.9305
81,000
Dec 1, 2025
1.0200
1.0450
1.0200
1.0200
0.9126
141,400
Nov 28, 2025
1.0200
1.0800
1.0200
1.0300
0.9216
160,400
Nov 26, 2025
1.0300
1.0600
1.0200
1.0200
0.9126
131,900
Nov 25, 2025
1.0300
1.0600
1.0200
1.0500
0.9395
248,400
Nov 24, 2025
0.9900
1.0360
0.9900
1.0300
0.9216
59,500
Nov 21, 2025
0.9900
1.0200
0.9800
0.9930
0.8885
143,700
Nov 20, 2025
0.9740
1.0090
0.9640
0.9730
0.8706
248,700
Nov 19, 2025
1.0200
1.0200
0.9600
0.9640
0.8625
323,800
Nov 18, 2025
1.0400
1.0500
1.0100
1.0200
0.9126
164,300
Nov 17, 2025
1.0600
1.0800
1.0300
1.0400
0.9305
209,900
Nov 14, 2025
1.0300
1.0600
1.0300
1.0500
0.9395
90,700
Nov 13, 2025
1.0400
1.0800
1.0000
1.0500
0.9395
197,600
Nov 12, 2025
1.0400
1.0600
1.0400
1.0500
0.9395
84,300
Nov 11, 2025
1.0500
1.0900
1.0400
1.0400
0.9305
130,000
Nov 10, 2025
1.0500
1.0800
1.0400
1.0700
0.9574
139,200
Nov 7, 2025
1.0500
1.0600
1.0500
1.0600
0.9484
68,900
Nov 6, 2025
1.0500
1.0700
1.0500
1.0600
0.9484
62,400
Nov 5, 2025
1.0600
1.0900
1.0500
1.0600
0.9484
128,700
Nov 4, 2025
1.0900
1.0990
1.0550
1.0600
0.9484
108,200
Nov 3, 2025
1.0900
1.1000
1.0600
1.0800
0.9663
152,400
Oct 31, 2025
1.0500
1.0900
1.0400
1.0900
0.9753
135,200
