Skip to main content
SACH logo

Sachem Capital Corp.

SACHNYSEAMERICANReal EstateREIT - Mortgage

$0.83Today:- (-)1Y −20.86%

As of Oct 16, 2026 close

Market cap
$39.29M
P/E (TTM)
-
Forward P/E
-
Dividend yield
14.44%
52-week range
$0.76$1.45
Volume (live)
-
Avg. volume (3M)
157.67K

Sachem Capital (SACH) Historical Stock Prices

Analyze Sachem Capital (SACH) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Sachem Capital (SACH) Interactive Price Chart

Interactive historical price chart showing Sachem Capital stock price movements and trends across multiple time periods.

Loading chart...

SACH Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SACH historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.840.840.820.830.8337.98K
Oct 15, 20260.820.850.800.830.83100.98K
Oct 14, 20260.830.840.810.820.82138.87K
Oct 13, 20260.830.850.820.830.8359.18K
Oct 12, 20260.850.850.830.850.8577.95K
Oct 9, 20260.860.860.840.850.85250.91K
Oct 8, 20260.870.880.860.860.86181.85K
Oct 7, 20260.870.890.870.880.88107.15K
Oct 6, 20260.910.920.870.880.88175.88K
Oct 5, 20260.910.920.900.900.9071.08K
Oct 2, 20260.910.920.900.920.9254.80K
Oct 1, 20260.910.920.900.910.9198.92K
Sep 30, 20260.920.940.900.920.92102.57K
Sep 29, 20260.900.950.900.910.91214.32K
Sep 28, 20260.920.920.900.900.90140.56K
Sep 25, 20260.920.920.900.910.9179.07K
Sep 24, 20260.910.920.910.910.9160.18K
Sep 23, 20260.940.940.910.910.91114.75K
Sep 22, 20260.960.960.930.940.9493.19K
Sep 21, 20260.990.990.950.950.95164.32K
Sep 18, 20260.950.960.950.960.9679.07K
Sep 17, 20260.940.960.940.960.96125.62K
Sep 16, 20260.960.980.950.950.95122.87K
Sep 15, 20260.980.980.940.960.96158.10K
Sep 14, 20260.931.000.930.990.98578.84K
Sep 11, 20260.940.950.920.930.92129.32K
Sep 10, 20260.940.940.930.930.92169.02K
Sep 9, 20260.920.960.910.930.92269.09K
Sep 8, 20260.910.940.900.930.92553.55K
Sep 4, 20260.880.910.880.900.89219.99K
Sep 3, 20260.870.890.870.880.8780.48K
Sep 2, 20260.870.890.870.870.8689.54K
Sep 1, 20260.880.900.870.870.86101.48K
Aug 31, 20260.880.900.880.900.89133.51K
Aug 28, 20260.890.900.880.890.89101.81K
Aug 27, 20260.880.900.880.900.8996.79K
Aug 26, 20260.880.890.880.880.8796.41K
Aug 25, 20260.870.890.860.890.88144.63K
Aug 24, 20260.830.900.830.870.86377.46K
Aug 21, 20260.780.830.780.830.82260.33K
Aug 20, 20260.780.790.760.780.77112.53K
Aug 19, 20260.780.790.780.780.7862.55K
Aug 18, 20260.790.800.780.790.78124.22K
Aug 17, 20260.800.800.780.790.78109.59K
Aug 14, 20260.780.800.780.790.7865.17K
Aug 13, 20260.800.800.780.780.7873.83K
Aug 12, 20260.820.820.780.800.79112.39K
Aug 11, 20260.800.820.800.810.8034.07K
Aug 10, 20260.830.830.800.800.80139.25K
Aug 7, 20260.820.840.820.830.8271.89K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.