tiprankstipranks
Sachem Capital (SACH)
:SACH
US Market
SACH
Sachem Capital
RESEARCH TOOLSreports

Sachem Capital (SACH) Historical Prices

718 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
1.07
1.08
1.04
1.04
1.04
0.00%
106,066
0.70
Apr 07, 2026
1.06
1.07
1.04
1.04
1.04
-0.95%
139,227
0.92
Apr 06, 2026
1.04
1.07
1.03
1.05
1.05
+1.94%
157,856
1.05
Apr 03, 2026
1.00
1.03
1.00
1.03
1.03
0.00%
0
0.00
Apr 02, 2026
1.00
1.03
1.00
1.03
1.03
+1.98%
44,737
0.29
Apr 01, 2026
1.01
1.03
1.01
1.01
1.01
0.00%
39,784
0.25
Mar 31, 2026
1.01
1.04
1.01
1.01
1.01
0.00%
169,386
1.10
Mar 30, 2026
1.00
1.07
0.96
1.01
1.01
+3.27%
385,118
2.55
Mar 27, 2026
0.96
0.99
0.96
0.98
0.98
+2.41%
139,734
0.90
Mar 26, 2026
0.96
0.97
0.94
0.96
0.96
+0.84%
183,862
1.17
Mar 25, 2026
0.95
0.97
0.94
0.95
0.95
+0.96%
76,192
0.48
Mar 24, 2026
0.95
0.99
0.94
0.94
0.94
-3.00%
85,611
0.54
Mar 23, 2026
0.92
0.99
0.92
0.97
0.97
-2.62%
173,939
1.11
Mar 20, 2026
0.94
1.00
0.90
0.99
0.99
+5.64%
855,253
5.89
Mar 19, 2026
0.98
0.98
0.93
0.94
0.94
-2.59%
214,006
1.48
Mar 18, 2026
0.98
1.01
0.96
0.97
0.97
-1.53%
95,017
0.65
Mar 17, 2026
0.98
1.01
0.98
0.98
0.98
0.00%
145,831
0.97
Mar 16, 2026
1.02
1.02
0.94
0.98
0.98
-6.67%
839,062
5.93
Mar 13, 2026
1.09
1.10
1.04
1.05
1.05
+0.96%
319,923
2.23
Mar 12, 2026
1.08
1.10
1.08
1.09
1.04
-0.86%
210,631
1.47
Mar 11, 2026
1.10
1.11
1.08
1.10
1.05
+0.87%
188,991
1.26
Mar 10, 2026
1.07
1.10
1.07
1.09
1.04
+0.97%
118,323
0.75
Mar 09, 2026
1.08
1.10
1.07
1.08
1.03
0.00%
185,325
1.17
Mar 06, 2026
1.08
1.10
1.07
1.08
1.03
0.00%
157,988
0.99
Mar 05, 2026
1.06
1.12
1.05
1.08
1.03
+1.88%
328,845
2.10
Mar 04, 2026
1.05
1.07
1.04
1.06
1.01
+1.00%
119,748
0.74
Mar 03, 2026
1.03
1.05
1.03
1.05
1.00
+1.93%
195,945
1.21
Mar 02, 2026
1.02
1.04
1.02
1.03
0.98
+0.92%
127,554
0.77
Feb 27, 2026
1.02
1.03
1.02
1.02
0.97
0.00%
90,710
0.55
Feb 26, 2026
1.02
1.03
1.01
1.02
0.97
0.00%
103,488
0.62
Feb 25, 2026
1.00
1.02
1.00
1.02
0.97
+1.04%
97,026
0.58
Feb 24, 2026
1.02
1.02
1.01
1.01
0.96
+0.94%
79,405
0.48
Feb 23, 2026
1.02
1.02
1.00
1.00
0.95
-0.93%
80,572
0.48
Feb 20, 2026
1.02
1.02
1.00
1.01
0.96
0.00%
42,083
0.25
Feb 19, 2026
1.00
1.03
1.00
1.01
0.96
-1.03%
74,169
0.44
Feb 18, 2026
1.01
1.03
1.01
1.02
0.97
+1.04%
100,340
0.59
Feb 17, 2026
1.00
1.03
1.00
1.01
0.96
+0.94%
108,578
0.63
Feb 16, 2026
1.02
1.03
1.00
1.00
0.95
0.00%
0
0.00
Feb 13, 2026
1.02
1.03
1.00
1.00
0.95
0.00%
82,681
0.46
Feb 12, 2026
1.02
1.05
0.99
1.00
0.95
-2.85%
338,307
1.91
Feb 11, 2026
1.03
1.06
1.03
1.03
0.98
0.00%
99,535
0.56
Feb 10, 2026
1.05
1.06
1.03
1.03
0.98
0.00%
69,808
0.39
Feb 09, 2026
1.02
1.07
1.01
1.03
0.98
+1.97%
297,930
1.70
Feb 06, 2026
1.02
1.07
1.01
1.01
0.96
0.00%
322,769
1.87
Feb 05, 2026
1.02
1.04
1.01
1.01
0.96
-1.93%
140,645
0.82
Feb 04, 2026
1.03
1.05
1.02
1.03
0.98
0.00%
57,600
0.33
Feb 03, 2026
1.05
1.05
1.02
1.03
0.98
-1.90%
123,883
0.72
Feb 02, 2026
1.04
1.05
1.04
1.05
1.00
+0.91%
82,222
0.48
Jan 30, 2026
1.04
1.05
1.04
1.04
0.99
-0.90%
81,870
0.47
Jan 29, 2026
1.05
1.06
1.04
1.05
1.00
-0.99%
99,083
0.57
Rows:
50