Sachem Capital (SACH) Historical Prices

Time Period

Events

Rows:

SACH historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.82	0.84	0.82	0.82	0.82	-0.12%	47,100	0.37
Oct 29, 2026	0.82	0.86	0.82	0.82	0.82	-0.48%	141,696	1.09
Oct 28, 2026	0.83	0.83	0.82	0.83	0.83	+0.49%	24,819	0.19
Oct 27, 2026	0.82	0.83	0.82	0.82	0.82	+0.12%	46,207	0.35
Oct 26, 2026	0.81	0.83	0.81	0.82	0.82	+0.74%	68,176	0.50
Oct 23, 2026	0.81	0.83	0.81	0.81	0.81	-1.21%	116,890	0.87
Oct 22, 2026	0.81	0.83	0.81	0.82	0.82	-0.48%	126,468	0.94
Oct 21, 2026	0.82	0.83	0.82	0.83	0.83	-0.24%	33,784	0.25
Oct 20, 2026	0.81	0.85	0.81	0.83	0.83	+2.09%	52,651	0.39
Oct 19, 2026	0.83	0.83	0.81	0.81	0.81	-2.52%	102,168	0.75
Oct 16, 2026	0.84	0.84	0.82	0.83	0.83	+0.36%	38,024	0.28
Oct 15, 2026	0.82	0.85	0.80	0.83	0.83	+1.09%	100,984	0.73
Oct 14, 2026	0.83	0.84	0.81	0.82	0.82	-1.20%	138,872	1.01
Oct 13, 2026	0.83	0.85	0.82	0.83	0.83	-1.77%	59,211	0.43
Oct 12, 2026	0.85	0.85	0.83	0.85	0.85	+0.12%	78,241	0.56
Oct 09, 2026	0.86	0.87	0.84	0.85	0.85	-1.86%	250,934	1.84
Oct 08, 2026	0.87	0.88	0.86	0.86	0.86	-2.05%	181,960	1.34
Oct 07, 2026	0.87	0.89	0.87	0.88	0.88	+0.00%	107,204	0.78
Oct 06, 2026	0.91	0.92	0.87	0.88	0.88	-2.22%	176,044	1.28
Oct 05, 2026	0.91	0.92	0.90	0.90	0.90	-1.75%	71,084	0.51
Oct 02, 2026	0.91	0.92	0.90	0.92	0.92	+0.77%	54,919	0.39
Oct 01, 2026	0.91	0.92	0.90	0.91	0.91	-1.20%	98,918	0.70
Sep 30, 2026	0.92	0.94	0.90	0.92	0.92	+0.66%	102,682	0.74
Sep 29, 2026	0.90	0.95	0.90	0.91	0.91	+1.33%	214,427	1.57
Sep 28, 2026	0.92	0.92	0.90	0.90	0.90	-1.31%	142,566	1.03
Sep 25, 2026	0.92	0.92	0.90	0.91	0.91	+0.11%	79,094	0.57
Sep 24, 2026	0.91	0.92	0.91	0.91	0.91	+0.00%	60,179	0.43
Sep 23, 2026	0.94	0.94	0.91	0.91	0.91	-3.08%	114,756	0.81
Sep 22, 2026	0.96	0.96	0.93	0.94	0.94	-1.26%	93,251	0.65
Sep 21, 2026	0.99	0.99	0.95	0.95	0.95	-0.63%	164,332	1.16
Sep 18, 2026	0.95	0.96	0.95	0.96	0.96	+0.10%	79,075	0.56
Sep 17, 2026	0.94	0.97	0.94	0.96	0.96	+1.16%	125,724	0.87
Sep 16, 2026	0.96	0.98	0.95	0.95	0.95	-1.35%	122,889	0.87
Sep 15, 2026	0.98	0.99	0.95	0.96	0.96	-1.94%	159,757	1.10
Sep 14, 2026	0.93	1.00	0.93	0.99	0.98	+6.29%	590,968	4.25
Sep 11, 2026	0.94	0.95	0.92	0.93	0.92	+0.22%	129,317	0.91
Sep 10, 2026	0.94	0.94	0.92	0.93	0.92	-0.33%	169,019	1.18
Sep 09, 2026	0.92	0.96	0.91	0.93	0.92	+0.65%	269,090	1.89
Sep 08, 2026	0.91	0.94	0.90	0.93	0.92	+3.62%	553,549	4.06
Sep 07, 2026	0.88	0.91	0.88	0.90	0.89	+0.00%	0	0.00
Sep 04, 2026	0.88	0.91	0.88	0.90	0.89	+1.37%	219,990	1.55
Sep 03, 2026	0.87	0.89	0.87	0.88	0.87	+1.28%	80,482	0.54
Sep 02, 2026	0.87	0.89	0.87	0.87	0.86	-0.23%	89,544	0.54
Sep 01, 2026	0.89	0.90	0.87	0.87	0.86	-2.92%	101,476	0.61
Aug 31, 2026	0.88	0.90	0.88	0.90	0.89	+0.68%	133,506	0.80
Aug 28, 2026	0.89	0.90	0.88	0.89	0.88	-0.67%	101,815	0.61
Aug 27, 2026	0.88	0.90	0.88	0.90	0.89	+2.18%	96,787	0.57
Aug 26, 2026	0.88	0.89	0.88	0.88	0.87	-1.25%	96,408	0.57
Aug 25, 2026	0.87	0.89	0.87	0.89	0.88	+2.44%	144,629	0.86
Aug 24, 2026	0.83	0.90	0.83	0.87	0.86	+5.26%	377,463	2.27

Rows:

Sachem Capital historical prices

Sachem Capital (SACH) Historical Prices

Become an Expert with TipRanks Premium