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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.74$7.90379,600——
2023-12-28$3.80$8.03375,400——
2023-12-27$3.80$7.80441,500——
2023-12-26$3.83$7.86493,300——
2023-12-22$3.74$7.68461,700——
2023-12-21$3.72$7.631,023,200——
2023-12-20$3.68$7.55787,000——
2023-12-19$3.69$7.57920,100——
2023-12-18$3.69$7.571,407,000——
2023-12-15$3.80$7.80560,000——
2023-12-14$3.83$7.86412,400——
2023-12-13$3.86$7.92202,600——
2023-12-12$3.78$7.76177,000——
2023-12-11$3.78$7.76219,400——
2023-12-08$3.77$7.74166,600——
2023-12-07$3.85$7.90197,500——
2023-12-06$3.78$7.76207,100——
2023-12-05$3.87$7.94227,700——
2023-12-04$3.87$7.94237,400——
2023-12-01$3.89$7.98668,100——
2023-11-30$3.75$7.70269,000——
2023-11-29$3.62$7.43212,900——
2023-11-28$3.63$7.45103,300——
2023-11-27$3.63$7.45179,600——
2023-11-24$3.70$7.59122,700——
2023-11-22$3.60$7.39232,000——
2023-11-21$3.55$7.29187,900——
2023-11-20$3.55$7.29284,000——
2023-11-17$3.55$7.29135,100——
2023-11-16$3.53$7.24167,800——
2023-11-15$3.60$7.39214,600——
2023-11-14$3.52$7.22284,400——
2023-11-13$3.40$6.98122,700——
2023-11-10$3.43$7.04136,400——
2023-11-09$3.43$7.04149,000——
2023-11-08$3.47$7.12236,100——
2023-11-07$3.50$7.18200,900——
2023-11-06$3.41$7.00162,300——
2023-11-03$3.45$7.08301,500——
2023-11-02$3.32$6.81194,700——
2023-11-01$3.19$6.55138,800——
2023-10-31$3.25$6.67116,700——
2023-10-30$3.21$6.59226,100——
2023-10-27$3.31$6.57271,200——
2023-10-26$3.36$6.67223,700——
2023-10-25$3.21$6.37259,900——
2023-10-24$3.24$6.43640,000——
2023-10-23$3.43$6.81235,400——
2023-10-20$3.47$6.88211,100——
2023-10-19$3.48$6.90149,500——
2023-10-18$3.60$7.14147,700——
2023-10-17$3.69$7.32196,100——
2023-10-16$3.61$7.16197,800——
2023-10-13$3.50$6.9456,100——
2023-10-12$3.50$6.94132,100——
2023-10-11$3.56$7.0680,100——
2023-10-10$3.54$7.02145,600——
2023-10-09$3.46$6.86115,900——
2023-10-06$3.44$6.82104,800——
2023-10-05$3.39$6.73119,500——
2023-10-04$3.31$6.57193,900——
2023-10-03$3.35$6.65422,700——
2023-10-02$3.45$6.84124,100——
2023-09-29$3.53$7.00170,200——
2023-09-28$3.51$6.96208,900——
2023-09-27$3.47$6.88112,300——
2023-09-26$3.46$6.86171,000——
2023-09-25$3.58$7.10172,900——
2023-09-22$3.64$7.22196,400——
2023-09-21$3.59$7.12155,800——
2023-09-20$3.67$7.28110,900——
2023-09-19$3.69$7.32238,500——
2023-09-18$3.69$7.32351,000——
2023-09-15$3.75$7.44212,000——
2023-09-14$3.70$7.34186,700——
2023-09-13$3.61$7.16179,100——
2023-09-12$3.61$7.16185,700——
2023-09-11$3.61$7.16136,500——
2023-09-08$3.54$7.02120,000——
2023-09-07$3.54$7.02137,800——
2023-09-06$3.46$6.86124,900——
2023-09-05$3.52$6.98197,400——
2023-09-01$3.48$6.90372,200——
2023-08-31$3.47$6.88167,900——
2023-08-30$3.50$6.94116,600——
2023-08-29$3.50$6.94150,800——
2023-08-28$3.48$6.90104,800——
2023-08-25$3.46$6.86146,300——
2023-08-24$3.44$6.82128,300——
2023-08-23$3.38$6.71141,900——
2023-08-22$3.35$6.65123,700——
2023-08-21$3.32$6.59184,100——
2023-08-18$3.34$6.63308,100——
2023-08-17$3.33$6.61266,600——
2023-08-16$3.45$6.84230,100——
2023-08-15$3.35$6.65385,800——
2023-08-14$3.44$6.82296,100——
2023-08-11$3.47$6.88230,600——
2023-08-10$3.41$6.77227,600——
2023-08-09$3.41$6.77420,700——
2023-08-08$3.37$6.69236,700——
2023-08-07$3.40$6.75915,300——
2023-08-04$3.48$6.90752,900——
2023-08-03$3.73$7.142,100,700——
2023-08-02$3.88$7.43830,600——
2023-08-01$3.92$7.51325,600——
2023-07-31$3.92$7.51672,300——
2023-07-28$3.81$7.30310,300——
2023-07-27$3.70$7.08311,300——
2023-07-26$3.74$7.16392,500——
2023-07-25$3.59$6.87214,400——
2023-07-24$3.63$6.95163,200——
2023-07-21$3.60$6.89146,600——
2023-07-20$3.58$6.86325,300——
2023-07-19$3.75$7.18200,400——
2023-07-18$3.72$7.12213,100——
2023-07-17$3.75$7.18206,600——
2023-07-14$3.67$7.03147,400——
2023-07-13$3.68$7.05140,300——
2023-07-12$3.64$6.97199,300——
2023-07-11$3.60$6.89121,800——
2023-07-10$3.56$6.82126,900——
2023-07-07$3.52$6.74122,800——
2023-07-06$3.47$6.64165,700——
2023-07-05$3.49$6.68285,900——
2023-07-03$3.51$6.72113,000——
2023-06-30$3.49$6.68210,600——
2023-06-29$3.48$6.66256,000——
2023-06-28$3.48$6.66126,800——
2023-06-27$3.47$6.64167,300——
2023-06-26$3.41$6.53229,000——
2023-06-23$3.32$6.36114,300——
2023-06-22$3.32$6.36147,600——
2023-06-21$3.34$6.40154,200——
2023-06-20$3.41$6.53173,900——
2023-06-16$3.36$6.43236,900——
2023-06-15$3.32$6.36149,000——
2023-06-14$3.30$6.32205,900——
2023-06-13$3.37$6.45157,700——
2023-06-12$3.32$6.36248,400——
2023-06-09$3.41$6.53152,000——
2023-06-08$3.43$6.57176,900——
2023-06-07$3.40$6.51251,500——
2023-06-06$3.30$6.32166,000——
2023-06-05$3.18$6.09167,900——
2023-06-02$3.19$6.11329,400——
2023-06-01$3.07$5.88456,200——
2023-05-31$3.10$5.94172,800——
2023-05-30$3.11$5.96248,400——
2023-05-26$3.05$5.84285,200——
2023-05-25$3.00$5.74339,400——
2023-05-24$3.04$5.82254,100——
2023-05-23$3.05$5.84394,700——
2023-05-22$3.05$5.84547,800——
2023-05-19$3.11$5.96184,600——
2023-05-18$3.17$6.07281,400——
2023-05-17$3.13$5.99349,900——
2023-05-16$3.07$5.88447,800——
2023-05-15$3.19$6.11771,600——
2023-05-12$3.32$6.36158,800——
2023-05-11$3.33$6.38209,100——
2023-05-10$3.35$6.41190,000——
2023-05-09$3.31$6.34197,500——
2023-05-08$3.37$6.45179,100——
2023-05-05$3.35$6.41349,700——
2023-05-04$3.30$6.32247,900——
2023-05-03$3.28$6.28285,000——
2023-05-02$3.27$6.26411,600——
2023-05-01$3.41$6.53425,800——
2023-04-28$3.48$6.66173,400——
2023-04-27$3.47$6.64230,300——
2023-04-26$3.43$6.57194,100——
2023-04-25$3.43$6.57412,600——
2023-04-24$3.58$6.86410,200——
2023-04-21$3.50$6.70198,500——
2023-04-20$3.56$6.82314,400——
2023-04-19$3.53$6.76394,900——
2023-04-18$3.51$6.72365,800——
2023-04-17$3.66$7.01354,100——
2023-04-14$3.61$6.91445,700——
2023-04-13$3.83$7.08514,500——
2023-04-12$3.80$7.03382,100——
2023-04-11$3.72$6.88531,300——
2023-04-10$3.75$6.94583,500——
2023-04-06$3.70$6.84293,300——
2023-04-05$3.76$6.96393,300——
2023-04-04$3.63$6.71204,200——
2023-04-03$3.70$6.84339,300——
2023-03-31$3.72$6.88756,400——
2023-03-30$3.61$6.68338,900——
2023-03-29$3.67$6.79201,200——
2023-03-28$3.65$6.75184,200——
2023-03-27$3.61$6.68157,400——
2023-03-24$3.57$6.60137,900——
2023-03-23$3.49$6.46198,500——
2023-03-22$3.52$6.51215,500——
2023-03-21$3.56$6.59238,900——
2023-03-20$3.39$6.27279,700——
2023-03-17$3.39$6.27439,400——
2023-03-16$3.44$6.36216,100——
2023-03-15$3.40$6.29345,200——
2023-03-14$3.49$6.46388,500——
2023-03-13$3.38$6.25404,500——
2023-03-10$3.45$6.38632,600——
2023-03-09$3.71$6.86181,200——
2023-03-08$3.80$7.03209,100——
2023-03-07$3.81$7.05181,800——
2023-03-06$3.81$7.05193,200——
2023-03-03$3.82$7.07180,100——
2023-03-02$3.77$6.97159,900——
2023-03-01$3.79$7.01191,400——
2023-02-28$3.80$7.03109,900——
2023-02-27$3.82$7.07248,700——
2023-02-24$3.78$6.99104,300——
2023-02-23$3.79$7.01142,300——
2023-02-22$3.81$7.05226,700——
2023-02-21$3.83$7.08466,000——
2023-02-17$3.87$7.16383,700——
2023-02-16$3.82$7.07350,600——
2023-02-15$3.86$7.14240,600——
2023-02-14$3.83$7.08290,300——
2023-02-13$3.82$7.07244,800——
2023-02-10$3.72$6.88355,400——
2023-02-09$3.78$6.99194,900——
2023-02-08$3.84$7.10252,900——
2023-02-07$3.89$7.20344,400——
2023-02-06$3.82$7.07339,300——
2023-02-03$3.76$6.96208,100——
2023-02-02$3.77$6.97566,800——
2023-02-01$3.81$7.05369,000——
2023-01-31$3.80$7.03205,800——
2023-01-30$3.74$6.92426,400——
2023-01-27$3.83$7.08325,800——
2023-01-26$3.79$7.01314,100——
2023-01-25$3.73$6.901,061,400——
2023-01-24$3.74$6.92360,100——
2023-01-23$3.77$6.97421,300——
2023-01-20$3.76$6.96329,400——
2023-01-19$3.69$6.83340,400——
2023-01-18$3.74$6.92326,400——
2023-01-17$3.76$6.96438,300——
2023-01-13$3.75$6.94349,500——
2023-01-12$3.59$6.64574,700——
2023-01-11$3.70$6.84432,400——
2023-01-10$3.56$6.59429,600——
2023-01-09$3.48$6.44296,900——
2023-01-06$3.47$6.42366,600——
2023-01-05$3.40$6.29266,900——
2023-01-04$3.37$6.23491,600——
2023-01-03$3.16$5.85739,800——