NYSE:SACH | Historical Stock Price | Sachem Capital Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-02-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.74$1.27$2.17$3.70$6.32$10.792017-02-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.16$6.2329,000——
2020-12-30$4.10$6.1469,200——
2020-12-29$4.24$6.17111,400——
2020-12-28$4.28$6.23295,400——
2020-12-24$4.21$6.1352,200——
2020-12-23$4.18$6.0884,500——
2020-12-22$4.06$5.9040,800——
2020-12-21$4.13$6.01100,400——
2020-12-18$4.03$5.87102,700——
2020-12-17$4.08$5.9452,800——
2020-12-16$4.10$5.97107,200——
2020-12-15$4.08$5.9451,700——
2020-12-14$4.16$6.0553,900——
2020-12-11$4.17$6.0739,300——
2020-12-10$4.11$5.9868,100——
2020-12-09$4.16$6.0570,000——
2020-12-08$4.21$6.1362,600——
2020-12-07$4.19$6.1039,200——
2020-12-04$4.24$6.1779,000——
2020-12-03$4.14$6.0320,700——
2020-12-02$4.12$6.0063,800——
2020-12-01$4.18$6.0848,600——
2020-11-30$4.21$6.1396,200——
2020-11-27$4.17$6.0732,700——
2020-11-25$4.19$6.1030,800——
2020-11-24$4.15$6.0489,800——
2020-11-23$4.12$6.0056,200——
2020-11-20$4.04$5.8831,200——
2020-11-19$4.14$6.0337,300——
2020-11-18$4.14$6.0352,100——
2020-11-17$4.05$5.8928,300——
2020-11-16$4.07$5.9245,500——
2020-11-13$3.99$5.8154,000——
2020-11-12$3.97$5.78118,400——
2020-11-11$4.12$6.0054,500——
2020-11-10$4.20$6.1149,500——
2020-11-09$4.08$5.9472,100——
2020-11-06$4.00$5.8274,000——
2020-11-05$4.09$5.9566,700——
2020-11-04$4.16$6.0561,500——
2020-11-03$4.05$5.8946,100——
2020-11-02$4.11$5.9899,100——
2020-10-30$3.95$5.7591,900——
2020-10-29$3.96$5.7649,200——
2020-10-28$3.91$5.6963,500——
2020-10-27$4.14$6.0241,200——
2020-10-26$4.08$5.9386,900——
2020-10-23$4.30$6.2652,000——
2020-10-22$4.28$6.0573,200——
2020-10-21$4.27$6.0449,900——
2020-10-20$4.32$6.1193,400——
2020-10-19$4.20$5.94153,300——
2020-10-16$4.28$6.05134,300——
2020-10-15$4.12$5.8321,600——
2020-10-14$4.02$5.6921,400——
2020-10-13$4.11$5.8146,700——
2020-10-12$4.03$5.7054,500——
2020-10-09$4.01$5.6745,700——
2020-10-08$4.02$5.6919,400——
2020-10-07$4.00$5.6633,100——
2020-10-06$4.01$5.6727,800——
2020-10-05$3.95$5.5949,800——
2020-10-02$4.00$5.6665,700——
2020-10-01$3.95$5.5918,200——
2020-09-30$3.97$5.6248,600——
2020-09-29$3.98$5.6324,500——
2020-09-28$3.99$5.6484,900——
2020-09-25$3.90$5.5238,600——
2020-09-24$3.80$5.3873,400——
2020-09-23$3.77$5.3356,100——
2020-09-22$3.90$5.5265,300——
2020-09-21$3.91$5.53136,800——
2020-09-18$3.71$5.25133,500——
2020-09-17$3.98$5.6348,200——
2020-09-16$3.93$5.5691,300——
2020-09-15$3.97$5.6279,100——
2020-09-14$3.95$5.59130,200——
2020-09-11$3.80$5.38338,600——
2020-09-10$3.42$4.8417,900——
2020-09-09$3.41$4.8226,300——
2020-09-08$3.41$4.8236,800——
2020-09-04$3.51$4.9632,500——
2020-09-03$3.41$4.8263,700——
2020-09-02$3.47$4.9167,600——
2020-09-01$3.53$4.9948,500——
2020-08-31$3.55$5.0236,100——
2020-08-28$3.60$5.0935,600——
2020-08-27$3.43$4.8597,700——
2020-08-26$3.48$4.9228,900——
2020-08-25$3.55$5.0214,600——
2020-08-24$3.58$5.0658,700——
2020-08-21$3.44$4.8753,400——
2020-08-20$3.50$4.9529,400——
2020-08-19$3.55$5.0231,300——
2020-08-18$3.51$4.9755,300——
2020-08-17$3.63$5.1370,200——
2020-08-14$3.61$5.1115,800——
2020-08-13$3.58$5.0638,000——
2020-08-12$3.60$5.0936,900——
2020-08-11$3.68$5.2154,000——
2020-08-10$3.63$5.13110,700——
2020-08-07$3.53$4.9974,300——
2020-08-06$3.32$4.7017,800——
2020-08-05$3.35$4.7455,800——
2020-08-04$3.25$4.6079,300——
2020-08-03$3.28$4.6474,600——
2020-07-31$3.32$4.7076,300——
2020-07-30$3.44$4.8781,500——
2020-07-29$3.56$4.8788,800——
2020-07-28$3.55$4.8529,600——
2020-07-27$3.57$4.8890,300——
2020-07-24$3.48$4.7655,200——
2020-07-23$3.51$4.8078,700——
2020-07-22$3.45$4.72428,000——
2020-07-21$2.91$3.9897,400——
2020-07-20$2.90$3.9643,600——
2020-07-17$2.95$4.0379,300——
2020-07-16$2.88$3.9418,100——
2020-07-15$2.96$4.0546,400——
2020-07-14$2.84$3.8834,800——
2020-07-13$2.93$4.00140,200——
2020-07-10$2.93$4.0080,100——
2020-07-09$2.97$4.0636,900——
2020-07-08$2.96$4.0554,300——
2020-07-07$2.87$3.9229,200——
2020-07-06$2.94$4.0264,000——
2020-07-02$2.94$4.0258,200——
2020-07-01$2.88$3.9434,900——
2020-06-30$2.96$4.0521,500——
2020-06-29$2.92$3.9957,900——
2020-06-26$3.00$4.1051,900——
2020-06-25$2.97$4.0635,600——
2020-06-24$2.95$4.03111,200——
2020-06-23$2.99$4.0930,900——
2020-06-22$2.98$4.0752,900——
2020-06-19$3.06$4.1858,000——
2020-06-18$3.02$4.1343,400——
2020-06-17$3.09$4.2253,500——
2020-06-16$3.28$4.4851,300——
2020-06-15$3.22$4.4035,600——
2020-06-12$3.04$4.1642,700——
2020-06-11$2.97$4.0679,100——
2020-06-10$3.28$4.4866,500——
2020-06-09$3.37$4.6130,600——
2020-06-08$3.46$4.73154,200——
2020-06-05$3.19$4.3693,900——
2020-06-04$3.05$4.1738,700——
2020-06-03$3.05$4.1744,600——
2020-06-02$2.93$4.0059,800——
2020-06-01$2.89$3.9551,800——
2020-05-29$2.89$3.9547,000——
2020-05-28$2.93$4.00171,900——
2020-05-27$2.84$3.8854,400——
2020-05-26$2.73$3.73122,700——
2020-05-22$2.51$3.4360,300——
2020-05-21$2.48$3.3956,400——
2020-05-20$2.51$3.4347,300——
2020-05-19$2.51$3.4364,500——
2020-05-18$2.45$3.3569,100——
2020-05-15$2.29$3.13145,200——
2020-05-14$2.45$3.3577,200——
2020-05-13$2.43$3.3279,000——
2020-05-12$2.43$3.32132,100——
2020-05-11$2.85$3.90115,900——
2020-05-08$2.62$3.58131,300——
2020-05-07$2.29$3.1390,200——
2020-05-06$2.23$3.0547,500——
2020-05-05$2.22$3.0396,400——
2020-05-04$2.29$3.1379,800——
2020-05-01$2.13$2.9143,100——
2020-04-30$2.25$3.0870,700——
2020-04-29$2.46$3.36149,100——
2020-04-28$2.15$2.9449,100——
2020-04-27$2.17$2.9795,300——
2020-04-24$2.03$2.77110,700——
2020-04-23$2.00$2.7338,700——
2020-04-22$2.04$2.79105,000——
2020-04-21$2.08$2.84100,800——
2020-04-20$2.13$2.9171,200——
2020-04-17$2.26$3.0995,800——
2020-04-16$2.25$3.08182,400——
2020-04-15$2.08$2.8492,800——
2020-04-14$2.29$3.13164,800——
2020-04-13$2.37$3.2493,400——
2020-04-09$2.37$3.24164,900——
2020-04-08$2.13$2.91137,200——
2020-04-07$1.88$2.57125,300——
2020-04-06$1.67$2.2852,900——
2020-04-03$1.68$2.30107,900——
2020-04-02$1.68$2.3036,200——
2020-04-01$1.66$2.2760,300——
2020-03-31$1.74$2.38117,100——
2020-03-30$1.77$2.42210,800——
2020-03-27$2.09$2.86117,900——
2020-03-26$2.09$2.86176,200——
2020-03-25$1.77$2.42160,100——
2020-03-24$1.66$2.27137,500——
2020-03-23$1.61$2.20216,700——
2020-03-20$1.99$2.72208,700——
2020-03-19$1.77$2.42223,300——
2020-03-18$1.23$1.68706,500——
2020-03-17$2.31$3.16152,500——
2020-03-16$2.47$3.38145,800——
2020-03-13$2.81$3.8494,000——
2020-03-12$2.80$3.83275,800——
2020-03-11$3.29$4.50101,200——
2020-03-10$3.42$4.67116,200——
2020-03-09$3.34$4.57225,300——
2020-03-06$3.91$5.3437,200——
2020-03-05$3.96$5.41199,400——
2020-03-04$4.21$5.7598,500——
2020-03-03$4.00$5.47109,900——
2020-03-02$3.80$5.19128,600——
2020-02-28$3.82$5.22165,600——
2020-02-27$3.96$5.41268,700——
2020-02-26$4.11$5.6262,400——
2020-02-25$4.12$5.63182,800——
2020-02-24$4.20$5.7452,400——
2020-02-21$4.26$5.8231,400——
2020-02-20$4.23$5.7830,800——
2020-02-19$4.22$5.7726,300——
2020-02-18$4.20$5.74121,600——
2020-02-14$4.24$5.8038,300——
2020-02-13$4.24$5.8094,500——
2020-02-12$4.25$5.8144,300——
2020-02-11$4.25$5.8189,900——
2020-02-10$4.25$5.8150,300——
2020-02-07$4.26$5.8256,000——
2020-02-06$4.29$5.8657,800——
2020-02-05$4.26$5.8253,900——
2020-02-04$4.24$5.8054,600——
2020-02-03$4.23$5.7858,700——
2020-01-31$4.23$5.7884,400——
2020-01-30$4.23$5.7871,500——
2020-01-29$4.23$5.7873,600——
2020-01-28$4.28$5.8580,300——
2020-01-27$4.32$5.90106,500——
2020-01-24$4.34$5.9344,200——
2020-01-23$4.38$5.99139,600——
2020-01-22$4.29$5.8646,100——
2020-01-21$4.33$5.9290,700——
2020-01-17$4.34$5.9376,400——
2020-01-16$4.40$6.01100,200——
2020-01-15$4.45$5.9280,800——
2020-01-14$4.51$6.00102,700——
2020-01-13$4.51$6.00183,800——
2020-01-10$4.48$5.9679,900——
2020-01-09$4.43$5.8998,600——
2020-01-08$4.40$5.85189,100——
2020-01-07$4.27$5.6899,400——
2020-01-06$4.30$5.7246,100——
2020-01-03$4.30$5.7236,700——
2020-01-02$4.29$5.7191,300——