SACH | Sachem Cap REIT | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Sachem Cap REIT (SACH)

NYSE

$0.91-$0.007 (-0.75%)

Price as of Oct 02, 2026 7:30 PM EDT

$44.0M
Market Cap
-12.41%
1-Year Change
REIT - Mortgage
Industry

1 Month
+6.34%

Low Price$0.87

High Price$0.98
3 Months
-2.55%

Low Price$0.77

High Price$0.98
1 Year
-12.41%

Low Price$0.77

High Price$1.35

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	0.91	0.92	0.90	0.92	+0.77%	54,919
10/01/2026	0.91	0.92	0.90	0.91	-1.10%	99,389
09/30/2026	0.92	0.94	0.90	0.92	+0.61%	102,682
09/29/2026	0.90	0.95	0.90	0.91	+1.32%	214,427
09/28/2026	0.92	0.92	0.90	0.90	-1.36%	142,566
09/25/2026	0.92	0.92	0.90	0.91	+0.11%	79,094
09/24/2026	0.91	0.92	0.91	0.91	+0.03%	60,178
09/23/2026	0.94	0.94	0.91	0.91	-3.11%	114,756
09/22/2026	0.96	0.96	0.93	0.94	-1.23%	93,250
09/21/2026	0.99	0.99	0.95	0.95	-0.56%	164,332
09/18/2026	0.95	0.96	0.95	0.96	+0.01%	79,075
09/17/2026	0.94	0.97	0.94	0.96	+1.22%	125,725
09/16/2026	0.96	0.98	0.95	0.95	-1.34%	122,889
09/15/2026	0.98	0.99	0.95	0.96	-1.93%	159,757
09/15/2026	$0.01 Dividend
09/14/2026	0.92	0.99	0.92	0.98	+6.20%	590,928
09/11/2026	0.93	0.95	0.91	0.92	+0.24%	129,317
09/10/2026	0.93	0.93	0.92	0.92	-0.29%	169,019
09/09/2026	0.91	0.95	0.90	0.92	+0.61%	269,090
09/08/2026	0.90	0.93	0.89	0.92	+3.59%	553,549
09/04/2026	0.87	0.90	0.87	0.89	+1.42%	219,990
09/03/2026	0.86	0.88	0.86	0.87	+1.32%	80,482
09/02/2026	0.86	0.88	0.86	0.86	-0.23%	89,544
09/01/2026	0.88	0.89	0.86	0.86	-3.00%	101,476
08/31/2026	0.87	0.89	0.87	0.89	+0.67%	133,506
08/28/2026	0.88	0.89	0.87	0.88	-0.66%	101,815
08/27/2026	0.87	0.89	0.87	0.89	+2.25%	96,787
08/26/2026	0.88	0.88	0.87	0.87	-1.33%	96,408
08/25/2026	0.86	0.89	0.86	0.88	+2.53%	144,629
08/24/2026	0.82	0.89	0.82	0.86	+5.22%	377,463
08/21/2026	0.77	0.82	0.77	0.82	+5.97%	260,333
08/20/2026	0.77	0.78	0.76	0.77	-0.48%	112,535
08/19/2026	0.77	0.78	0.77	0.78	-0.63%	62,550
08/18/2026	0.78	0.79	0.77	0.78	-0.13%	124,216
08/17/2026	0.79	0.79	0.78	0.78	0.00%	109,588
08/14/2026	0.78	0.79	0.78	0.78	+0.65%	65,167
08/13/2026	0.79	0.79	0.78	0.78	-1.96%	73,826
08/12/2026	0.81	0.81	0.77	0.79	-1.53%	112,385
08/11/2026	0.79	0.81	0.79	0.80	+1.11%	34,070
08/10/2026	0.82	0.82	0.79	0.80	-3.12%	139,248
08/07/2026	0.81	0.83	0.81	0.82	-0.08%	71,895
08/06/2026	0.81	0.84	0.81	0.82	-1.80%	58,727
08/05/2026	0.82	0.84	0.81	0.84	+1.54%	122,675
08/05/2026	-$0.14 Earnings
08/04/2026	0.83	0.86	0.82	0.82	-3.24%	94,580
08/03/2026	0.81	0.86	0.81	0.85	+5.64%	222,092
07/31/2026	0.80	0.83	0.78	0.81	+1.23%	137,216
07/30/2026	0.76	0.81	0.76	0.80	+4.00%	140,118
07/29/2026	0.80	0.82	0.76	0.77	-4.43%	177,850
07/28/2026	0.79	0.81	0.79	0.80	+1.25%	90,423
07/27/2026	0.79	0.81	0.79	0.79	-0.02%	87,144
07/24/2026	0.80	0.81	0.79	0.79	-0.61%	133,580
07/23/2026	0.83	0.83	0.80	0.80	-3.74%	98,167
07/22/2026	0.84	0.84	0.83	0.83	+0.05%	72,459
07/21/2026	0.84	0.84	0.82	0.83	+0.72%	118,195
07/20/2026	0.84	0.86	0.82	0.82	-2.81%	153,013
07/17/2026	0.86	0.87	0.84	0.85	-0.82%	80,673
07/16/2026	0.85	0.86	0.84	0.85	+1.31%	59,483
07/15/2026	0.84	0.87	0.84	0.84	-0.13%	168,677
07/14/2026	0.86	0.87	0.84	0.84	-2.40%	94,774
07/13/2026	0.85	0.89	0.85	0.86	+0.80%	148,310
07/10/2026	0.87	0.89	0.85	0.86	-2.15%	167,421
07/09/2026	0.89	0.90	0.87	0.88	-1.78%	227,548
07/08/2026	0.91	0.91	0.89	0.89	-1.80%	148,216
07/07/2026	0.93	0.94	0.91	0.91	-2.64%	171,325
07/06/2026	0.93	0.94	0.92	0.93	-0.95%	136,633
07/02/2026	0.94	0.96	0.94	0.94	-0.94%	57,543
07/01/2026	0.93	0.97	0.93	0.95	+1.93%	276,298
06/30/2026	0.95	0.95	0.93	0.93	-0.54%	134,936
06/29/2026	0.93	0.95	0.93	0.94	-0.38%	125,876
06/26/2026	0.92	0.94	0.90	0.94	+1.60%	202,214
06/25/2026	0.92	0.94	0.92	0.93	+0.52%	115,159
06/24/2026	0.93	0.94	0.92	0.92	-1.18%	122,211
06/23/2026	0.93	0.97	0.93	0.93	+1.48%	97,481
06/22/2026	0.90	0.96	0.90	0.92	+0.83%	222,736
06/18/2026	0.93	0.93	0.91	0.91	-2.26%	331,137
06/17/2026	0.96	0.97	0.93	0.93	-3.41%	233,974
06/16/2026	0.99	1.00	0.96	0.96	-1.57%	290,300
06/15/2026	1.03	1.04	0.98	0.98	-3.88%	285,419
06/15/2026	$0.01 Dividend
06/12/2026	1.00	1.03	1.00	1.02	+2.97%	204,040
06/11/2026	1.00	1.01	0.98	0.99	0.00%	172,651
06/10/2026	1.00	1.02	0.98	0.99	+1.00%	226,014
06/09/2026	0.99	1.00	0.95	0.98	-1.96%	364,676
06/08/2026	1.00	1.03	0.98	1.00	0.00%	447,062
06/05/2026	1.08	1.09	1.00	1.00	-15.00%	1,262,215
06/04/2026	1.15	1.20	1.15	1.18	+0.84%	125,079
06/03/2026	1.18	1.19	1.15	1.17	-0.83%	172,748
06/02/2026	1.21	1.22	1.18	1.18	-4.00%	116,270
06/01/2026	1.18	1.23	1.17	1.23	+4.17%	184,752
05/29/2026	1.18	1.20	1.16	1.18	+0.84%	118,744
05/28/2026	1.15	1.18	1.15	1.17	+1.71%	110,993
05/27/2026	1.17	1.22	1.15	1.15	-2.50%	209,630
05/26/2026	1.23	1.24	1.17	1.18	-1.64%	329,607
05/22/2026	1.32	1.32	1.19	1.20	-9.63%	456,694
05/21/2026	1.20	1.32	1.20	1.32	+11.57%	258,025
05/20/2026	1.16	1.28	1.16	1.19	+0.83%	537,375
05/20/2026	-$0.15 Earnings
05/19/2026	1.35	1.40	1.13	1.18	-13.04%	1,962,937
05/18/2026	1.10	1.42	1.06	1.35	+33.98%	15,280,772