Sachem Capital Corp. SACH-PA
17.80 USD -0.20 (-1.11%)
As ofNov 13, 2026, 3:52 PM EST
17.80 Day range 18.28
16.60 52-week range 22.04
- YTD
- +0.28%
- 1 year
- -0.22%
SACH-PA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.03 | 18.27 | 17.80 | 17.80 | -0.20 | -1.11% | 7,104 |
| Nov 12, 2026 | 18.89 | 19.00 | 17.76 | 18.00 | -0.90 | -4.76% | 24,295 |
| Nov 11, 2026 | 19.00 | 19.25 | 18.90 | 18.90 | -0.26 | -1.36% | 7,430 |
| Nov 10, 2026 | 18.90 | 19.19 | 18.90 | 19.16 | +0.11 | +0.58% | 2,818 |
| Nov 9, 2026 | 20.00 | 20.00 | 18.97 | 19.05 | -0.83 | -4.18% | 10,968 |
| Nov 6, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | +0.46 | +2.37% | 551 |
| Nov 5, 2026 | 19.99 | 20.17 | 19.24 | 19.42 | -0.42 | -2.12% | 9,343 |
| Nov 4, 2026 | 19.88 | 19.88 | 19.62 | 19.84 | +0.07 | +0.35% | 1,738 |
| Nov 3, 2026 | 19.67 | 19.77 | 19.67 | 19.77 | +0.37 | +1.91% | 938 |
| Nov 2, 2026 | 19.50 | 19.62 | 19.35 | 19.40 | -0.58 | -2.90% | 4,335 |
| Oct 30, 2026 | 20.34 | 20.34 | 19.98 | 19.98 | +0.17 | +0.86% | 2,560 |
| Oct 29, 2026 | 19.96 | 20.35 | 19.46 | 19.81 | +0.45 | +2.32% | 4,393 |
| Oct 28, 2026 | 19.49 | 19.49 | 19.31 | 19.36 | -0.09 | -0.46% | 487 |
| Oct 27, 2026 | 19.49 | 19.60 | 19.45 | 19.45 | -0.06 | -0.31% | 851 |
| Oct 26, 2026 | 19.41 | 19.67 | 19.19 | 19.51 | -0.03 | -0.15% | 10,679 |
| Oct 23, 2026 | 19.40 | 19.54 | 19.40 | 19.54 | +0.14 | +0.72% | 3,571 |
| Oct 22, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | -0.08 | -0.41% | 640 |
| Oct 21, 2026 | 19.58 | 19.58 | 19.48 | 19.48 | -0.05 | -0.26% | 1,075 |
| Oct 20, 2026 | 19.54 | 19.56 | 19.46 | 19.53 | +0.07 | +0.36% | 1,376 |
| Oct 19, 2026 | 19.62 | 19.65 | 19.46 | 19.46 | -0.15 | -0.76% | 2,855 |
| Oct 16, 2026 | 20.11 | 20.11 | 19.56 | 19.61 | -0.39 | -1.95% | 6,977 |
| Oct 15, 2026 | 20.75 | 20.75 | 19.55 | 20.00 | +0.16 | +0.81% | 3,156 |
| Oct 14, 2026 | 20.75 | 20.75 | 19.54 | 19.84 | -0.36 | -1.78% | 3,105 |
| Oct 13, 2026 | 20.25 | 20.73 | 20.20 | 20.20 | +0.20 | +1.00% | 6,346 |
| Oct 12, 2026 | 20.00 | 20.17 | 19.94 | 20.00 | +0.20 | +1.01% | 3,234 |
| Oct 9, 2026 | 19.93 | 19.93 | 19.53 | 19.80 | +0.32 | +1.64% | 4,512 |
| Oct 8, 2026 | 19.45 | 19.48 | 19.45 | 19.48 | -0.32 | -1.62% | 658 |
| Oct 7, 2026 | 19.96 | 19.96 | 18.51 | 19.80 | 0.00 | 0.00% | 9,986 |
| Oct 6, 2026 | 19.48 | 19.95 | 19.34 | 19.80 | +1.09 | +5.83% | 13,916 |
| Oct 5, 2026 | 19.50 | 19.53 | 18.10 | 18.71 | -0.97 | -4.93% | 18,055 |
| Oct 2, 2026 | 20.10 | 20.51 | 19.02 | 19.68 | -0.55 | -2.72% | 11,692 |
| Oct 1, 2026 | 20.86 | 20.86 | 19.99 | 20.23 | -0.98 | -4.62% | 8,433 |
| Sep 30, 2026 | 21.33 | 22.00 | 20.67 | 21.21 | +0.15 | +0.71% | 4,808 |
| Sep 29, 2026 | 20.75 | 21.35 | 20.75 | 21.06 | +0.31 | +1.49% | 1,952 |
| Sep 28, 2026 | 20.66 | 21.04 | 20.66 | 20.75 | -0.25 | -1.19% | 3,844 |
| Sep 25, 2026 | 21.10 | 21.10 | 20.86 | 21.00 | +0.04 | +0.19% | 3,472 |
| Sep 24, 2026 | 20.96 | 21.23 | 20.96 | 20.96 | +0.02 | +0.10% | 1,369 |
| Sep 23, 2026 | 21.20 | 21.38 | 20.94 | 20.94 | -0.21 | -0.99% | 6,048 |
| Sep 22, 2026 | 21.19 | 21.35 | 21.15 | 21.15 | -0.17 | -0.80% | 2,153 |
| Sep 21, 2026 | 21.36 | 21.50 | 21.14 | 21.32 | +0.10 | +0.47% | 3,005 |
| Sep 18, 2026 | 21.12 | 21.36 | 21.12 | 21.22 | -0.20 | -0.93% | 1,818 |
| Sep 17, 2026 | 21.12 | 21.60 | 21.12 | 21.42 | +0.42 | +2.00% | 5,943 |
| Sep 16, 2026 | 21.80 | 22.00 | 20.71 | 21.00 | -0.64 | -2.96% | 18,917 |
| Sep 15, 2026 | 21.61 | 21.93 | 21.55 | 21.64 | -0.40 | -1.81% | 3,749 |
| Sep 14, 2026 | 21.93 | 22.08 | 21.75 | 22.04 | +0.37 | +1.71% | 4,160 |
| Sep 11, 2026 | 21.50 | 21.92 | 21.01 | 21.67 | +0.24 | +1.12% | 14,428 |
| Sep 10, 2026 | 21.95 | 22.00 | 21.32 | 21.43 | -0.51 | -2.32% | 6,078 |
| Sep 9, 2026 | 21.95 | 21.95 | 21.94 | 21.94 | +0.01 | +0.05% | 830 |
| Sep 8, 2026 | 21.65 | 22.47 | 21.65 | 21.93 | +0.48 | +2.24% | 7,979 |
| Sep 4, 2026 | 21.28 | 21.70 | 21.28 | 21.45 | +0.11 | +0.52% | 5,274 |
| Sep 3, 2026 | 21.25 | 21.69 | 20.97 | 21.34 | -0.33 | -1.52% | 8,371 |
| Sep 2, 2026 | 21.55 | 21.67 | 21.35 | 21.67 | +0.52 | +2.46% | 1,986 |
| Sep 1, 2026 | 22.25 | 22.25 | 21.15 | 21.15 | -0.34 | -1.58% | 1,948 |
| Aug 31, 2026 | 21.66 | 22.20 | 21.10 | 21.49 | -0.17 | -0.78% | 22,549 |
| Aug 28, 2026 | 21.92 | 21.92 | 21.55 | 21.66 | +0.06 | +0.28% | 10,227 |
| Aug 27, 2026 | 22.11 | 22.20 | 21.60 | 21.60 | -0.34 | -1.55% | 3,600 |
| Aug 26, 2026 | 21.99 | 22.00 | 21.85 | 21.94 | +0.14 | +0.64% | 2,736 |
| Aug 25, 2026 | 21.65 | 22.25 | 21.65 | 21.80 | +0.13 | +0.60% | 14,447 |
| Aug 24, 2026 | 20.97 | 21.90 | 20.97 | 21.67 | +0.72 | +3.44% | 19,409 |
| Aug 21, 2026 | 20.55 | 20.95 | 20.55 | 20.95 | -0.03 | -0.14% | 869 |
| Aug 20, 2026 | 20.48 | 20.98 | 20.48 | 20.98 | +0.48 | +2.34% | 1,509 |
| Aug 19, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | +0.02 | +0.10% | 705 |
| Aug 18, 2026 | 20.48 | 20.50 | 20.48 | 20.48 | -0.02 | -0.10% | 1,213 |
| Aug 17, 2026 | 20.41 | 20.50 | 20.36 | 20.50 | +0.10 | +0.49% | 3,567 |
| Aug 14, 2026 | 20.39 | 20.40 | 20.38 | 20.40 | +0.04 | +0.20% | 1,608 |
65 days, newest first. Daily bars as drawn on the SACH-PA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.