Sachem Capital Corp. (SACH) AMEX

Currency In USD

SACH Historical Return

If you invested $1000 in Sachem Capital Corp. (SACH) since IPO date, it would be worth $472.46 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $320.47, while $1000 invested 1 year ago would be worth $780. This corresponds to total returns of -52.75%, -67.95%, -22%, respectively, with annualized returns of -7.56%, -20.35%, -22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SACH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	0.78	0.83	0.83	0.83	0.78	259,560
August 20, 2026	0.78	0.78	0.78	0.79	0.76	112,434
August 19, 2026	0.78	0.78	0.78	0.78	0.78	0
August 18, 2026	0.79	0.79	0.79	0.79	0.78	0
August 17, 2026	0.8	0.79	0.79	0.8	0.78	109,575
August 14, 2026	0.78	0.79	0.79	0.8	0.78	65,117
August 13, 2026	0.8	0.78	0.78	0.8	0.78	0
August 12, 2026	0.82	0.8	0.8	0.82	0.78	0
August 11, 2026	0.81	0.81	0.81	0.82	0.81	33,642
August 10, 2026	0.83	0.8	0.8	0.83	0.8	139,248
August 07, 2026	0.83	0.83	0.83	0.84	0.83	0
August 06, 2026	0.82	0.83	0.83	0.85	0.82	58,630
August 05, 2026	0.83	0.85	0.85	0.85	0.82	122,674
August 04, 2026	0.84	0.83	0.83	0.87	0.83	94,579
August 03, 2026	0.82	0.86	0.86	0.87	0.82	168,538
July 31, 2026	0.81	0.82	0.82	0.84	0.79	137,214
July 30, 2026	0.77	0.81	0.81	0.82	0.77	139,657
July 29, 2026	0.81	0.77	0.77	0.83	0.77	170,846
July 28, 2026	0.8	0.81	0.81	0.82	0.8	90,398
July 27, 2026	0.8	0.8	0.8	0.82	0.8	87,087
July 23, 2026	0.84	0.81	0.81	0.84	0.8	98,152
July 22, 2026	0.85	0.84	0.84	0.85	0.84	72,442
July 21, 2026	0.84	0.84	0.84	0.85	0.83	117,759
July 20, 2026	0.85	0.83	0.83	0.87	0.83	152,888
July 17, 2026	0.87	0.85	0.85	0.88	0.85	80,673
July 16, 2026	0.86	0.86	0.86	0.87	0.85	58,397
July 15, 2026	0.85	0.85	0.85	0.88	0.85	168,760
July 14, 2026	0.87	0.85	0.85	0.88	0.85	94,773
July 13, 2026	0.86	0.87	0.87	0.9	0.86	148,310
July 10, 2026	0.88	0.87	0.87	0.9	0.86	167,420
July 09, 2026	0.9	0.88	0.88	0.91	0.88	227,541
July 08, 2026	0.92	0.9	0.9	0.92	0.9	148,012
July 07, 2026	0.94	0.92	0.92	0.95	0.92	170,710
July 06, 2026	0.94	0.94	0.94	0.95	0.93	136,504
July 02, 2026	0.95	0.95	0.95	0.97	0.95	56,530
July 01, 2026	0.94	0.96	0.96	0.98	0.94	276,296
June 30, 2026	0.96	0.94	0.94	0.96	0.94	134,930
June 29, 2026	0.94	0.95	0.95	0.96	0.94	124,680
June 26, 2026	0.93	0.95	0.95	0.95	0.91	197,212
June 25, 2026	0.93	0.94	0.94	0.95	0.93	115,159
June 24, 2026	0.94	0.93	0.93	0.95	0.93	122,211
June 23, 2026	0.94	0.94	0.94	0.98	0.94	97,479
June 22, 2026	0.91	0.93	0.93	0.97	0.91	217,307
June 18, 2026	0.94	0.92	0.92	0.94	0.92	326,283
June 17, 2026	0.97	0.94	0.94	0.98	0.94	232,643
June 16, 2026	1	0.97	0.97	1.01	0.97	290,132
June 15, 2026	1.04	0.99	0.99	1.05	0.99	283,464
June 12, 2026	1.02	1.04	1.04	1.05	1.02	203,257
June 11, 2026	1.01	1.01	1.01	1.03	1	172,273
June 10, 2026	1.02	1.01	1.01	1.04	1	225,996
June 09, 2026	1.01	1	1	1.02	0.97	364,682
June 08, 2026	1.02	1.02	1.02	1.05	1	446,415
June 05, 2026	1.1	1.02	1.02	1.11	1.02	0
June 04, 2026	1.17	1.2	1.2	1.22	1.17	84,781
June 03, 2026	1.2	1.19	1.19	1.21	1.17	171,076
June 02, 2026	1.23	1.2	1.2	1.24	1.2	116,263
June 01, 2026	1.2	1.25	1.25	1.25	1.19	182,509
May 29, 2026	1.2	1.2	1.2	1.22	1.18	117,955
May 28, 2026	1.17	1.19	1.19	1.2	1.17	110,557
May 27, 2026	1.19	1.17	1.17	1.24	1.17	209,576