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 $532.74 as of September 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $334.16, while $1000 invested 1 year ago would be worth $810.7. This corresponds to total returns of -46.73%, -66.58%, -18.93%, respectively, with annualized returns of -6.35%, -19.68%, -18.93%.

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
September 11, 2026	0.94	0.93	0.93	0.95	0.92	128,773
September 10, 2026	0.94	0.93	0.93	0.94	0.92	168,998
September 09, 2026	0.92	0.93	0.93	0.96	0.91	268,340
September 08, 2026	0.91	0.93	0.93	0.94	0.9	553,534
September 04, 2026	0.88	0.9	0.9	0.91	0.88	219,976
September 03, 2026	0.88	0.88	0.88	0.89	0.88	0
September 02, 2026	0.87	0.87	0.87	0.89	0.87	89,543
September 01, 2026	0.88	0.87	0.87	0.9	0.87	101,471
August 31, 2026	0.88	0.9	0.9	0.9	0.88	133,467
August 28, 2026	0.89	0.89	0.89	0.9	0.88	101,758
August 27, 2026	0.88	0.9	0.9	0.9	0.88	96,776
August 26, 2026	0.88	0.88	0.88	0.89	0.88	96,357
August 25, 2026	0.87	0.89	0.89	0.89	0.87	0
August 24, 2026	0.83	0.87	0.87	0.9	0.83	0
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