MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SACH — Sachem Capital Corp. Common Shares
NYSE AmericanSachem Capital Corp. Common Shares
$0.86
-0.02(-2.00%)
- O
- 0.87
- H
- 0.88
- L
- 0.86
- V
- 181.85K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$0.86
Period Return-17.87%
Period High$1.45
Period Low$0.76
Avg Daily Volume234.9K
Total Trading Days365
SACH — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $0.87 | $0.88 | $0.86 | $0.86 | $-0.02 | -2.00% | 181,849 | $0.87 | $0.86 $0.88 |
| Oct 7, 2026 | $0.87 | $0.89 | $0.87 | $0.88 | +$0.00 | +0.00% | 107,205 | $0.88 | $0.87 $0.89 |
| Oct 6, 2026 | $0.91 | $0.92 | $0.87 | $0.88 | $-0.02 | -2.22% | 176,045 | $0.90 | $0.87 $0.92 |
| Oct 5, 2026 | $0.91 | $0.92 | $0.90 | $0.90 | $-0.02 | -1.84% | 71,103 | $0.91 | $0.90 $0.92 |
| Oct 2, 2026 | $0.91 | $0.92 | $0.90 | $0.92 | +$0.01 | +0.77% | 54,919 | $0.91 | $0.90 $0.92 |
| Oct 1, 2026 | $0.91 | $0.92 | $0.90 | $0.91 | $-0.01 | -1.10% | 99,390 | $0.90 | $0.90 $0.92 |
| Sep 30, 2026 | $0.92 | $0.94 | $0.90 | $0.92 | +$0.01 | +0.61% | 102,682 | $0.93 | $0.90 $0.94 |
| Sep 29, 2026 | $0.90 | $0.95 | $0.90 | $0.91 | +$0.01 | +1.32% | 214,428 | $0.92 | $0.90 $0.95 |
| Sep 28, 2026 | $0.92 | $0.92 | $0.90 | $0.90 | $-0.01 | -1.36% | 142,566 | $0.91 | $0.90 $0.92 |
| Sep 25, 2026 | $0.92 | $0.92 | $0.90 | $0.91 | +$0.00 | +0.11% | 79,095 | $0.91 | $0.90 $0.92 |
| Sep 24, 2026 | $0.91 | $0.92 | $0.91 | $0.91 | +$0.00 | +0.03% | 60,180 | $0.91 | $0.91 $0.92 |
| Sep 23, 2026 | $0.94 | $0.94 | $0.91 | $0.91 | $-0.03 | -3.11% | 114,757 | $0.92 | $0.91 $0.94 |
| Sep 22, 2026 | $0.96 | $0.96 | $0.93 | $0.94 | $-0.01 | -1.23% | 93,252 | $0.94 | $0.93 $0.96 |
| Sep 21, 2026 | $0.99 | $0.99 | $0.95 | $0.95 | $-0.01 | -0.56% | 164,333 | $0.95 | $0.95 $0.99 |
| Sep 18, 2026 | $0.95 | $0.96 | $0.95 | $0.96 | +$0.00 | +0.01% | 79,075 | $0.96 | $0.95 $0.96 |
| Sep 17, 2026 | $0.94 | $0.97 | $0.94 | $0.96 | +$0.01 | +1.22% | 125,726 | $0.95 | $0.94 $0.97 |
| Sep 16, 2026 | $0.96 | $0.98 | $0.95 | $0.95 | $-0.01 | -1.34% | 122,890 | $0.96 | $0.95 $0.98 |
| Sep 15, 2026 | $0.98 | $0.99 | $0.95 | $0.96 | $-0.03 | -2.92% | 158,099 | $0.96 | $0.95 $0.99 |
| Sep 14, 2026 | $0.93 | $1.00 | $0.93 | $0.99 | +$0.06 | +6.20% | 578,808 | $0.98 | $0.93 $1.00 |
| Sep 11, 2026 | $0.94 | $0.95 | $0.92 | $0.93 | +$0.00 | +0.24% | 129,318 | $0.94 | $0.92 $0.95 |
| Sep 10, 2026 | $0.94 | $0.94 | $0.92 | $0.93 | $-0.00 | -0.29% | 169,020 | $0.93 | $0.92 $0.94 |
| Sep 9, 2026 | $0.92 | $0.96 | $0.91 | $0.93 | +$0.01 | +0.61% | 269,091 | $0.93 | $0.91 $0.96 |
| Sep 8, 2026 | $0.91 | $0.94 | $0.90 | $0.93 | +$0.03 | +3.59% | 553,549 | $0.93 | $0.90 $0.94 |
| Sep 4, 2026 | $0.88 | $0.91 | $0.88 | $0.90 | +$0.01 | +1.42% | 219,991 | $0.90 | $0.88 $0.91 |
| Sep 3, 2026 | $0.87 | $0.89 | $0.87 | $0.88 | +$0.01 | +1.32% | 80,482 | $0.88 | $0.87 $0.89 |
| Sep 2, 2026 | $0.87 | $0.89 | $0.87 | $0.87 | $-0.00 | -0.23% | 89,541 | $0.88 | $0.87 $0.89 |
| Sep 1, 2026 | $0.88 | $0.90 | $0.87 | $0.87 | $-0.03 | -3.00% | 101,476 | $0.89 | $0.87 $0.90 |
| Aug 31, 2026 | $0.88 | $0.90 | $0.88 | $0.90 | +$0.01 | +0.67% | 133,507 | $0.89 | $0.88 $0.90 |
| Aug 28, 2026 | $0.89 | $0.90 | $0.88 | $0.89 | $-0.01 | -0.66% | 101,816 | $0.89 | $0.88 $0.90 |
| Aug 27, 2026 | $0.88 | $0.90 | $0.88 | $0.90 | +$0.02 | +2.25% | 96,787 | $0.89 | $0.88 $0.90 |