S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Sachem Cap REIT (SACH)

NYSE

$0.83-$0.0008 (-0.10%)

Price as of Aug 24, 2026 4:01 AM EDT

$39.6M
Market Cap
-23.30%
1-Year Change
REIT - Mortgage
Industry

1 Month
-1.10%

Low Price$0.77

High Price$0.86
3 Months
-38.16%

Low Price$0.77

High Price$1.24
1 Year
-23.30%

Low Price$0.77

High Price$1.37

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	0.78	0.83	0.78	0.83	+5.97%	260,333
08/20/2026	0.78	0.79	0.76	0.78	-0.48%	112,535
08/19/2026	0.78	0.79	0.78	0.78	-0.63%	62,550
08/18/2026	0.79	0.80	0.78	0.79	-0.13%	124,216
08/17/2026	0.80	0.80	0.78	0.79	0.00%	109,588
08/14/2026	0.78	0.80	0.78	0.79	+0.65%	65,167
08/13/2026	0.80	0.80	0.78	0.78	-1.96%	73,826
08/12/2026	0.82	0.82	0.78	0.80	-1.53%	112,385
08/11/2026	0.80	0.82	0.80	0.81	+1.11%	34,070
08/10/2026	0.83	0.83	0.80	0.80	-3.12%	139,248
08/07/2026	0.82	0.84	0.82	0.83	-0.08%	71,895
08/06/2026	0.82	0.85	0.82	0.83	-1.80%	58,727
08/05/2026	0.83	0.85	0.82	0.85	+1.54%	122,675
08/05/2026	-$0.14 Earnings
08/04/2026	0.84	0.87	0.83	0.83	-3.24%	94,580
08/03/2026	0.82	0.87	0.82	0.86	+5.64%	222,092
07/31/2026	0.81	0.84	0.79	0.82	+1.23%	137,216
07/30/2026	0.77	0.82	0.77	0.81	+4.00%	140,118
07/29/2026	0.81	0.83	0.77	0.77	-4.43%	177,850
07/28/2026	0.80	0.82	0.80	0.81	+1.25%	90,423
07/27/2026	0.80	0.82	0.80	0.80	-0.02%	87,144
07/24/2026	0.81	0.82	0.80	0.80	-0.61%	133,580
07/23/2026	0.84	0.84	0.80	0.81	-3.74%	98,167
07/22/2026	0.85	0.85	0.84	0.84	+0.05%	72,459
07/21/2026	0.85	0.85	0.83	0.84	+0.72%	118,195
07/20/2026	0.85	0.87	0.83	0.83	-2.81%	153,013
07/17/2026	0.87	0.88	0.85	0.85	-0.82%	80,673
07/16/2026	0.86	0.87	0.85	0.86	+1.31%	59,483
07/15/2026	0.85	0.88	0.85	0.85	-0.13%	168,677
07/14/2026	0.87	0.88	0.85	0.85	-2.40%	94,774
07/13/2026	0.86	0.90	0.86	0.87	+0.80%	148,310
07/10/2026	0.88	0.90	0.86	0.87	-2.15%	167,421
07/09/2026	0.90	0.91	0.88	0.88	-1.78%	227,548
07/08/2026	0.92	0.92	0.90	0.90	-1.80%	148,216
07/07/2026	0.94	0.95	0.92	0.92	-2.64%	171,325
07/06/2026	0.94	0.95	0.93	0.94	-0.95%	136,633
07/02/2026	0.95	0.97	0.95	0.95	-0.94%	57,543
07/01/2026	0.94	0.98	0.94	0.96	+1.93%	276,298
06/30/2026	0.96	0.96	0.94	0.94	-0.54%	134,936
06/29/2026	0.94	0.96	0.94	0.95	-0.38%	125,876
06/26/2026	0.93	0.95	0.91	0.95	+1.60%	202,214
06/25/2026	0.93	0.95	0.93	0.94	+0.52%	115,159
06/24/2026	0.94	0.95	0.93	0.93	-1.18%	122,211
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