MetaCap

Sachem Capital Stock Price History

NYSE: SACHReal EstateReal Estate Investment TrustsUSD

0.846-0.0164 (-1.90%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

SACH price history at a glance

The price history for Sachem Capital (SACH) on this page begins on February 6, 2017, when the stock closed at $5.04; it most recently closed at $0.846 on October 5, 2026. The highest price in this record is $6.55, reached on January 10, 2022; the latest close is 87.1% below that peak. Across the 8 complete calendar years in the table, SACH finished higher in 4 and lower in 4. Its best year was 2021 (+40.4%) and its worst was 2024 (-65.8%).

Over roughly 10 years the share price changed -83.2%, a -16.9% compound annual price return (excluding dividends). In the last 12 months alone, SACH has lost 24.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2017
$6.55
Date of high
Jan 10, 2022
Low since 2017
$0.763
Date of low
Aug 17, 2026
52-week high
$1.45
52-week low
$0.763
IPO year
2017
Last close
$0.846

SACH returns

1 week

-7.74%

1 month

-9.32%

3 months

-2.20%

6 months

-19.43%

Year to date

-18.65%

1 year

-24.46%

3 years

-75.83%

5 years

-85.44%

SACH price return, excluding dividends.

SACH annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.846-18.65%
20251.04-18.75%
20241.28-65.78%
20233.74+13.33%
20223.30-43.49%
20215.84+40.38%
20204.16-3.26%
20194.30+6.97%
20184.02+2.03%
2017*3.94-21.83%

* Partial year: the record begins after the start of 2017; return measured from the first available close.

2026 return is year to date.

SACH daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.86250.86250.840.846-1.90%
0.87250.87990.86240.8624-2.00%
0.87250.88790.87250.880.00%
0.9080.920.8690.88-2.22%
0.910.920.900.90-1.85%
0.910.920.9010.917+0.77%
0.9130.920.900.91-1.09%
0.920.9350.9040.92+0.66%
0.9030.950.9030.914+1.22%
0.920.920.9030.903-1.31%
0.920.920.900.915+0.11%
0.9130.920.9060.9140.00%
0.9370.9370.910.914-3.08%
0.960.960.930.943-1.26%
0.990.990.9480.955-0.52%
0.950.960.950.960.00%
0.9450.9650.9450.96+1.27%
0.9610.980.9450.948-1.35%
0.980.9850.9450.961-2.93%
0.931.000.930.99+6.22%
0.940.9550.920.932+0.22%
0.940.9420.9250.93-0.32%
0.920.960.910.933+0.65%
0.910.940.900.927+3.58%
0.880.910.880.895+1.36%
0.870.890.870.883+1.38%
0.8710.8890.870.871-0.23%
0.8850.900.870.873-3.00%
0.880.900.8750.90+0.67%
0.890.900.880.894-0.67%
0.880.900.880.90+2.27%
0.8850.8920.880.88-1.35%
0.8670.8950.8650.892+2.53%
0.830.8990.8270.87+5.20%
0.780.8320.780.827+6.03%
0.780.790.7630.78-0.51%
0.780.790.7760.784-0.63%
0.790.7990.7810.789-0.13%
0.800.800.7840.790.00%
0.7850.800.7850.79+0.64%
0.7990.800.7850.785-2.00%
0.820.820.7830.801-1.48%
0.8020.8160.8020.813+1.12%
0.8270.8320.8020.804-3.13%
0.820.8430.820.83-0.12%
0.8210.8490.820.831-1.77%
0.830.8490.820.846+1.56%
0.8430.8730.8330.833-3.25%
0.820.870.820.861+5.64%
0.810.8390.7910.815+1.24%
0.7670.820.7670.805+4.01%
0.810.8270.7720.774-4.44%
0.800.8180.800.81+1.25%
0.8010.8190.800.800.00%
0.810.8190.800.80-0.62%
0.8360.8410.8050.805-3.71%
0.8460.8460.8360.8360.00%
0.850.850.8310.836+0.72%
0.850.870.830.83-2.81%
0.870.8790.8510.854-0.81%
0.860.870.8520.861+1.29%
0.850.8780.850.85-0.12%
0.870.8790.8510.851-2.41%
0.860.900.860.872+0.81%
0.8820.900.8620.865-2.15%
0.900.910.8840.884-1.78%
0.9150.920.900.90-1.85%
0.9350.950.9150.917-2.65%
0.9440.950.930.942-0.95%
0.950.9650.950.951-0.94%
0.940.980.940.96+2.02%
0.960.9640.940.941-0.53%
0.9440.960.9410.946-0.42%
0.9330.950.9140.95+1.60%
0.930.950.930.935+0.54%
0.9430.950.9250.93-1.17%
0.940.9750.940.941+1.40%
0.9110.970.9110.928+0.87%
0.940.940.9150.92-2.23%
0.970.980.9410.941-3.49%
1.001.010.970.975-1.52%
1.041.050.990.99-4.81%
1.021.051.021.04+2.97%
1.021.031.001.010.00%
1.021.041.001.01+1.00%
1.011.030.9731.00-1.96%
1.021.051.001.020.00%
1.101.111.021.02-15.00%
1.171.221.171.20+0.84%
1.201.211.171.19-0.83%
1.231.241.201.20-4.00%
1.201.251.191.25+4.17%
1.201.221.181.20+0.84%
1.171.201.171.19+1.71%
1.191.241.171.17-2.50%
1.251.261.191.20-1.64%
1.351.351.211.22-9.63%
1.221.351.221.35+11.57%
1.181.311.181.21+0.83%
1.381.431.151.20-13.04%
1.121.451.081.38+33.98%
1.041.071.031.03-1.90%
1.061.081.031.050.00%
1.051.091.051.050.00%
1.061.071.051.05-1.87%
1.061.091.061.07-2.73%
1.101.101.051.100.00%
1.081.101.071.10+2.80%
1.051.071.041.07+0.94%
1.041.061.041.06+0.95%
1.041.061.031.05+1.94%
1.021.041.021.03+0.98%
1.021.051.021.02-1.92%
1.031.041.031.04+1.96%
1.051.051.021.02-1.92%
1.041.061.041.04-0.95%
1.041.071.041.05-0.94%
1.071.081.041.06+0.95%
1.051.081.051.05-0.94%
1.051.071.051.06+0.95%
1.051.061.041.05-0.94%
1.051.061.031.060.00%
1.041.071.041.060.00%
1.051.061.031.06+2.91%
1.011.061.011.03+0.98%
1.041.061.011.02-2.86%
1.031.061.031.05+0.96%
1.011.071.011.040.00%
1.071.081.041.040.00%
1.061.071.041.04-0.95%
1.041.071.031.05+1.94%
1.001.031.001.03+1.98%
1.011.031.011.010.00%
1.011.041.011.010.00%
1.001.070.961.01+3.17%
0.960.990.9560.979+2.41%
0.960.9690.940.956+0.95%
0.950.970.940.947+0.96%
0.950.990.9380.938-3.10%
0.920.9930.920.968-2.62%
0.941.000.9010.994+5.74%
0.980.980.930.94-2.59%
0.981.010.960.965-1.53%
0.981.010.980.980.00%
1.021.020.9410.98-6.67%
1.091.101.041.05-3.67%
1.081.101.081.09-0.91%
1.101.111.081.10+0.92%
1.071.101.071.09+0.93%
1.081.101.071.080.00%
1.081.101.071.080.00%
1.061.121.051.08+1.89%
1.051.071.041.06+0.95%
1.031.051.031.05+1.94%
1.021.041.021.03+0.98%
1.021.031.021.020.00%
1.021.031.011.020.00%
1.001.021.001.02+0.99%
1.021.021.011.01+1.00%
1.021.021.001.00-0.99%
1.021.021.001.010.00%
1.001.031.001.01-0.98%
1.011.031.011.02+0.99%
1.001.031.001.01+1.00%
1.021.031.001.000.00%
1.021.050.991.00-2.91%
1.031.061.031.030.00%
1.051.061.031.030.00%
1.021.071.011.03+1.98%
1.021.071.011.010.00%
1.021.041.011.01-1.94%
1.031.051.021.030.00%
1.051.051.021.03-1.90%
1.041.051.041.05+0.96%
1.041.051.041.04-0.95%
1.051.061.041.05-0.94%
1.061.071.051.060.00%
1.071.071.051.060.00%
1.051.061.051.06+0.95%
1.061.061.041.050.00%
1.051.071.041.050.00%
1.051.081.051.05-0.94%
1.071.081.051.060.00%
1.071.091.061.06-0.93%
1.071.091.061.07+0.94%
1.051.071.041.06+0.95%
1.041.051.031.05+1.94%
1.031.051.031.03-1.90%
1.041.051.031.05+0.96%
1.041.051.021.040.00%
1.041.061.021.04+1.96%
1.081.081.021.02-4.67%
1.061.071.041.07+2.88%
1.031.061.031.040.00%
1.051.081.031.04-0.95%
1.041.131.031.05+1.94%
1.011.031.001.03+3.52%
1.001.030.9950.995-0.10%
1.021.020.990.996-1.39%
1.011.041.001.01-0.98%
1.041.051.011.02-1.92%
1.011.041.011.04+2.97%
1.021.041.001.010.00%
1.031.061.011.01-0.98%
1.061.091.021.02-5.56%
1.131.131.061.08-6.09%
1.191.221.151.15-4.96%
1.141.211.121.21+8.04%
1.121.151.111.12-0.88%
1.131.161.101.13+0.89%
1.101.131.101.12+2.75%
1.051.141.051.09+3.81%
1.041.071.041.05+0.96%
1.051.071.001.040.00%
1.031.051.021.04+1.96%
1.021.051.021.02-0.97%
1.021.081.021.03+0.98%
1.031.061.021.02-2.86%
1.031.061.021.05+1.94%
0.991.040.991.03+3.73%
0.991.020.980.993+2.06%
0.9741.010.9640.973+0.93%
1.021.020.960.964-5.49%
1.041.051.011.02-1.92%
1.061.081.031.04-0.95%
1.031.061.031.050.00%
1.041.081.001.050.00%
1.041.061.041.05+0.96%
1.051.091.041.04-2.80%
1.051.081.041.07+0.94%
1.051.061.051.060.00%
1.051.071.051.060.00%
1.061.091.051.060.00%
1.091.101.061.06-1.85%
1.091.101.061.08-0.92%
1.051.091.041.09+2.83%
1.061.081.051.060.00%
1.091.091.061.06-2.75%
1.081.101.071.090.00%
1.121.121.081.09-0.91%
1.091.111.081.10+1.85%
1.091.121.061.08-1.82%
1.081.101.071.10+0.92%
1.091.111.081.09-0.91%
1.051.101.051.10+4.76%
1.061.091.051.05-3.67%
1.121.141.081.09-2.68%
1.111.151.091.12+0.90%
1.071.111.071.11+3.74%
1.081.091.061.07-0.93%
1.121.141.071.08-3.57%
1.141.161.111.12—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SACH chart for longer ranges.