2m 2m 2m 2m 2m 2m 2m
Sachem Cap REIT (SACH)
NYSE
$0.94+$0.0007 (+0.07%)
Price as of Jun 23, 2026 7:56 PM EDT- $44.5MMarket Cap
- -1.21%1-Year Change
- REIT - MortgageIndustry
Sachem Cap REIT (SACH)
$0.94+$0.0007 (+0.07%)
- 1 Month-23.23%Low Price$0.92High Price$1.25
- 3 Months-5.75%Low Price$0.92High Price$1.38
- 1 Year-1.21%Low Price$0.92High Price$1.38
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/23/2026 | 0.94 | 0.98 | 0.94 | 0.94 | +1.48% | 97,481 |
06/22/2026 | 0.91 | 0.97 | 0.91 | 0.93 | +0.83% | 222,736 |
06/18/2026 | 0.94 | 0.94 | 0.92 | 0.92 | -2.26% | 331,137 |
06/17/2026 | 0.97 | 0.98 | 0.94 | 0.94 | -3.41% | 233,974 |
06/16/2026 | 1.00 | 1.01 | 0.97 | 0.97 | -1.57% | 290,300 |
06/15/2026 | 1.04 | 1.05 | 0.99 | 0.99 | -3.88% | 285,419 |
06/15/2026 |
$0.01 Dividend | |||||
06/12/2026 | 1.01 | 1.04 | 1.01 | 1.03 | +2.97% | 204,040 |
06/11/2026 | 1.01 | 1.02 | 0.99 | 1.00 | 0.00% | 172,651 |
06/10/2026 | 1.01 | 1.03 | 0.99 | 1.00 | +1.00% | 226,014 |
06/09/2026 | 1.00 | 1.02 | 0.96 | 0.99 | -1.96% | 364,676 |
06/08/2026 | 1.01 | 1.04 | 0.99 | 1.01 | 0.00% | 447,062 |
06/05/2026 | 1.09 | 1.10 | 1.01 | 1.01 | -15.00% | 1,262,215 |
06/04/2026 | 1.16 | 1.21 | 1.16 | 1.19 | +0.84% | 125,079 |
06/03/2026 | 1.19 | 1.20 | 1.16 | 1.18 | -0.83% | 172,748 |
06/02/2026 | 1.22 | 1.23 | 1.19 | 1.19 | -4.00% | 116,270 |
06/01/2026 | 1.19 | 1.24 | 1.18 | 1.24 | +4.17% | 184,752 |
05/29/2026 | 1.19 | 1.21 | 1.17 | 1.19 | +0.84% | 118,744 |
05/28/2026 | 1.16 | 1.19 | 1.16 | 1.18 | +1.71% | 110,993 |
05/27/2026 | 1.18 | 1.23 | 1.16 | 1.16 | -2.50% | 209,630 |
05/26/2026 | 1.24 | 1.25 | 1.18 | 1.19 | -1.64% | 329,607 |
05/22/2026 | 1.34 | 1.34 | 1.20 | 1.21 | -9.63% | 456,694 |
05/21/2026 | 1.21 | 1.34 | 1.21 | 1.34 | +11.57% | 258,025 |
05/20/2026 | 1.17 | 1.30 | 1.17 | 1.20 | +0.83% | 537,375 |
05/20/2026 |
-$0.15 Earnings | |||||
05/19/2026 | 1.37 | 1.42 | 1.14 | 1.19 | -13.04% | 1,962,937 |
05/18/2026 | 1.11 | 1.44 | 1.07 | 1.37 | +33.98% | 15,280,772 |
05/15/2026 | 1.03 | 1.06 | 1.02 | 1.02 | -1.90% | 71,445 |
05/14/2026 | 1.05 | 1.07 | 1.02 | 1.04 | 0.00% | 179,276 |
05/13/2026 | 1.04 | 1.08 | 1.04 | 1.04 | 0.00% | 53,187 |
05/12/2026 | 1.05 | 1.06 | 1.04 | 1.04 | -1.87% | 83,184 |
05/11/2026 | 1.05 | 1.08 | 1.05 | 1.06 | -2.73% | 102,945 |
05/08/2026 | 1.09 | 1.09 | 1.04 | 1.09 | 0.00% | 149,041 |
05/07/2026 | 1.07 | 1.09 | 1.05 | 1.09 | +2.80% | 258,327 |
05/06/2026 | 1.04 | 1.06 | 1.03 | 1.06 | +0.94% | 202,417 |
05/05/2026 | 1.03 | 1.05 | 1.03 | 1.05 | +0.95% | 123,630 |
05/04/2026 | 1.03 | 1.04 | 1.02 | 1.04 | +1.94% | 172,545 |
05/01/2026 | 1.01 | 1.03 | 1.01 | 1.02 | +0.98% | 78,456 |
04/30/2026 | 1.01 | 1.04 | 1.01 | 1.01 | -1.92% | 113,043 |
04/29/2026 | 1.02 | 1.03 | 1.02 | 1.03 | +1.96% | 23,756 |
04/28/2026 | 1.04 | 1.04 | 1.01 | 1.01 | -1.92% | 257,616 |
04/27/2026 | 1.03 | 1.05 | 1.03 | 1.03 | -0.95% | 84,335 |
04/24/2026 | 1.03 | 1.06 | 1.03 | 1.04 | -0.94% | 188,049 |
04/23/2026 | 1.06 | 1.07 | 1.03 | 1.05 | +0.95% | 154,427 |
04/22/2026 | 1.04 | 1.07 | 1.04 | 1.04 | -0.94% | 121,268 |
04/21/2026 | 1.04 | 1.06 | 1.04 | 1.05 | +0.95% | 60,146 |
04/20/2026 | 1.04 | 1.05 | 1.03 | 1.04 | -0.94% | 71,145 |
04/17/2026 | 1.04 | 1.05 | 1.02 | 1.05 | 0.00% | 101,307 |
04/16/2026 | 1.03 | 1.06 | 1.03 | 1.05 | 0.00% | 56,612 |
04/15/2026 | 1.04 | 1.05 | 1.02 | 1.05 | +2.91% | 102,740 |
04/14/2026 | 1.00 | 1.05 | 1.00 | 1.02 | +0.98% | 98,328 |
04/13/2026 | 1.03 | 1.05 | 1.00 | 1.01 | -2.86% | 163,990 |
04/10/2026 | 1.02 | 1.05 | 1.02 | 1.04 | +0.96% | 79,783 |
04/09/2026 | 1.00 | 1.06 | 1.00 | 1.03 | 0.00% | 104,277 |
04/08/2026 | 1.06 | 1.07 | 1.03 | 1.03 | 0.00% | 106,220 |
04/07/2026 | 1.05 | 1.06 | 1.03 | 1.03 | -0.95% | 139,227 |
04/06/2026 | 1.03 | 1.06 | 1.02 | 1.04 | +1.94% | 157,856 |
04/02/2026 | 0.99 | 1.02 | 0.99 | 1.02 | +1.98% | 44,737 |
04/01/2026 | 1.00 | 1.02 | 1.00 | 1.00 | 0.00% | 39,784 |
03/31/2026 | 1.00 | 1.03 | 1.00 | 1.00 | 0.00% | 169,386 |
03/30/2026 | 0.99 | 1.06 | 0.95 | 1.00 | +3.21% | 385,118 |
03/27/2026 | 0.95 | 0.98 | 0.95 | 0.97 | +2.40% | 139,816 |
03/26/2026 | 0.95 | 0.96 | 0.93 | 0.95 | +0.92% | 188,050 |
03/25/2026 | 0.94 | 0.96 | 0.93 | 0.94 | +0.95% | 76,197 |
03/24/2026 | 0.94 | 0.98 | 0.93 | 0.93 | -3.04% | 86,675 |
03/23/2026 | 0.91 | 0.98 | 0.91 | 0.96 | -2.64% | 174,058 |
03/20/2026 | 0.93 | 0.99 | 0.89 | 0.98 | +5.70% | 855,426 |
03/19/2026 | 0.97 | 0.97 | 0.92 | 0.93 | -2.59% | 214,006 |
03/18/2026 | 0.97 | 1.00 | 0.95 | 0.96 | -1.52% | 95,017 |
03/17/2026 | 0.97 | 1.00 | 0.97 | 0.97 | -0.01% | 145,868 |
03/16/2026 | 1.01 | 1.01 | 0.93 | 0.97 | -6.66% | 839,163 |
03/13/2026 | 1.08 | 1.09 | 1.03 | 1.04 | +0.96% | 319,923 |
03/13/2026 |
$0.05 Dividend | |||||
03/12/2026 | 1.02 | 1.04 | 1.02 | 1.03 | -0.91% | 210,631 |
03/12/2026 |
$0.03 Earnings | |||||
03/11/2026 | 1.04 | 1.05 | 1.02 | 1.04 | +0.92% | 188,991 |
03/10/2026 | 1.01 | 1.04 | 1.01 | 1.03 | +0.93% | 118,323 |
03/09/2026 | 1.02 | 1.04 | 1.01 | 1.02 | 0.00% | 185,325 |
03/06/2026 | 1.02 | 1.04 | 1.01 | 1.02 | 0.00% | 157,988 |
03/05/2026 | 1.00 | 1.06 | 0.99 | 1.02 | +1.89% | 328,845 |
03/04/2026 | 0.99 | 1.01 | 0.98 | 1.00 | +0.95% | 119,748 |
03/03/2026 | 0.97 | 0.99 | 0.97 | 0.99 | +1.94% | 195,945 |
03/02/2026 | 0.96 | 0.98 | 0.96 | 0.97 | +0.98% | 127,554 |
02/27/2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.00% | 90,710 |
02/26/2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.00% | 103,488 |
02/25/2026 | 0.94 | 0.96 | 0.94 | 0.96 | +0.99% | 97,026 |
02/24/2026 | 0.96 | 0.96 | 0.95 | 0.95 | +1.00% | 79,405 |
02/23/2026 | 0.96 | 0.96 | 0.94 | 0.94 | -0.99% | 80,572 |
02/20/2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.00% | 42,083 |
02/19/2026 | 0.94 | 0.97 | 0.94 | 0.95 | -0.98% | 74,169 |
02/18/2026 | 0.95 | 0.97 | 0.95 | 0.96 | +0.99% | 100,340 |
02/17/2026 | 0.94 | 0.97 | 0.94 | 0.95 | +1.00% | 108,578 |
02/13/2026 | 0.96 | 0.97 | 0.94 | 0.94 | 0.00% | 82,681 |
02/12/2026 | 0.96 | 0.99 | 0.94 | 0.94 | -2.91% | 338,307 |
02/11/2026 | 0.97 | 1.00 | 0.97 | 0.97 | 0.00% | 99,535 |
02/10/2026 | 0.99 | 1.00 | 0.97 | 0.97 | 0.00% | 69,808 |
02/09/2026 | 0.96 | 1.01 | 0.95 | 0.97 | +1.98% | 297,930 |
02/06/2026 | 0.96 | 1.01 | 0.95 | 0.95 | 0.00% | 322,769 |
02/05/2026 | 0.96 | 0.98 | 0.95 | 0.95 | -1.94% | 140,645 |
02/04/2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.00% | 57,600 |