Range Low Price High Price Comment
30 days $0.91 $1.26 Tuesday, 23rd Jun 2026 SACH stock ended at $0.94. This is 1.48% more than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 3.19% from a day low at $0.94 to a day high of $0.97.
90 days $0.91 $1.45
52 weeks $0.90 $1.45

Historical Sachem Capital Corp prices

Date Open High Low Close Volume
Jun 23, 2026 $0.94 $0.97 $0.94 $0.94 93 529
Jun 22, 2026 $0.91 $0.97 $0.91 $0.93 216 279
Jun 18, 2026 $0.94 $0.94 $0.92 $0.93 326 282
Jun 17, 2026 $0.97 $0.98 $0.94 $0.94 226 240
Jun 16, 2026 $1.00 $1.01 $0.97 $0.97 290 132
Jun 15, 2026 $1.04 $1.04 $0.99 $0.99 283 464
Jun 12, 2026 $1.02 $1.05 $1.02 $1.04 197 825
Jun 11, 2026 $1.01 $1.03 $1.00 $1.01 172 273
Jun 10, 2026 $1.02 $1.04 $1.00 $1.01 225 953
Jun 09, 2026 $1.01 $1.03 $0.97 $1.00 364 682
Jun 08, 2026 $1.02 $1.05 $1.00 $1.02 443 104
Jun 05, 2026 $1.10 $1.11 $1.02 $1.02 1 262 215
Jun 04, 2026 $1.17 $1.22 $1.17 $1.20 125 100
Jun 03, 2026 $1.20 $1.21 $1.17 $1.19 172 748
Jun 02, 2026 $1.23 $1.24 $1.20 $1.20 116 300
Jun 01, 2026 $1.20 $1.25 $1.19 $1.25 184 800
May 29, 2026 $1.20 $1.22 $1.18 $1.20 110 808
May 28, 2026 $1.17 $1.20 $1.17 $1.19 110 557
May 27, 2026 $1.19 $1.24 $1.17 $1.17 209 576
May 26, 2026 $1.25 $1.26 $1.19 $1.20 327 760
May 22, 2026 $1.35 $1.35 $1.21 $1.22 452 032
May 21, 2026 $1.22 $1.35 $1.22 $1.35 257 130
May 20, 2026 $1.18 $1.31 $1.18 $1.21 532 439
May 19, 2026 $1.38 $1.43 $1.15 $1.20 1 881 228
May 18, 2026 $1.12 $1.45 $1.08 $1.40 15 083 877

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SACH stock historical prices to predict future price movements?
Trend Analysis: Examine the SACH stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SACH stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT SACHEM CAPITAL CORP
Sachem Capital
Sachem Capital Corp. operates as a real estate finance company. The company is involved in the originating, underwriting, funding, servicing, and managing a portfolio of short-term loans secured by first mortgage liens on real property located primarily in Northeastern United States and Florida. It offers loans to real estate investors and owners to fund their acquisition, renovation, rehabilitation, development, and/or improvement of residential...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.39% Jun 10
E
ETD
$20.67
4.79% Jun 05
EAT
$140.46
16.94% Jun 05
TPR
$140.47
7.16% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE