Sachem Capital Corp. (SACH) AMEX

1.09

-0.00500003(-0.46%)

Updated at May 08 03:59PM

Currency In USD

SACH Historical Return

If you invested $1000 in Sachem Capital Corp. (SACH) since IPO date, it would be worth $622.86 as of May 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $387.9, while $1000 invested 1 year ago would be worth $1,320.16. This corresponds to total returns of -37.71%, -61.21%, 32.02%, respectively, with annualized returns of -4.99%, -17.25%, 32.02%.

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
May 08, 2026	1.1	1.1	1.1	1.1	1.05	148,369
May 07, 2026	1.08	1.1	1.1	1.1	1.06	256,318
May 06, 2026	1.05	1.07	1.07	1.07	1.04	200,814
May 05, 2026	1.04	1.06	1.06	1.06	1.04	123,523
May 04, 2026	1.04	1.05	1.05	1.06	1.03	172,271
May 01, 2026	1.02	1.03	1.03	1.04	1.02	78,448
April 30, 2026	1.02	1.02	1.02	1.05	1.02	110,903
April 29, 2026	1.03	1.04	1.04	1.04	1.03	23,583
April 28, 2026	1.05	1.02	1.02	1.05	1.02	257,263
April 27, 2026	1.04	1.04	1.04	1.06	1.04	83,258
April 24, 2026	1.04	1.05	1.05	1.07	1.04	187,164
April 23, 2026	1.07	1.06	1.06	1.08	1.04	154,281
April 22, 2026	1.05	1.05	1.05	1.08	1.05	120,237
April 21, 2026	1.05	1.06	1.06	1.07	1.05	60,093
April 20, 2026	1.05	1.05	1.05	1.06	1.04	70,871
April 17, 2026	1.05	1.06	1.06	1.06	1.03	101,300
April 16, 2026	1.04	1.06	1.06	1.07	1.04	56,548
April 15, 2026	1.05	1.06	1.06	1.06	1.03	102,699
April 14, 2026	1.01	1.03	1.03	1.06	1.01	98,118
April 13, 2026	1.04	1.02	1.02	1.06	1.01	163,550
April 10, 2026	1.03	1.05	1.05	1.06	1.03	79,746
April 09, 2026	1.01	1.04	1.04	1.07	1.01	104,252
April 08, 2026	1.07	1.04	1.04	1.08	1.04	106,055
April 07, 2026	1.06	1.04	1.04	1.07	1.04	139,227
April 06, 2026	1.04	1.05	1.05	1.07	1.03	157,461
April 02, 2026	1	1.03	1.03	1.03	1	43,946
April 01, 2026	1.01	1.01	1.01	1.03	1	39,671
March 31, 2026	1.01	1.01	1.01	1.04	1	169,192
March 30, 2026	1	1.01	1.01	1.07	0.96	384,414
March 27, 2026	0.96	0.98	0.98	0.99	0.96	139,426
March 26, 2026	0.96	0.96	0.96	0.97	0.94	183,553
March 25, 2026	0.95	0.95	0.95	0.97	0.94	76,192
March 24, 2026	0.95	0.94	0.94	0.99	0.94	85,601
March 23, 2026	0.92	0.97	0.97	0.99	0.92	173,938
March 20, 2026	0.94	0.99	0.99	1	0.9	855,253
March 19, 2026	0.98	0.94	0.94	0.98	0.93	213,949
March 18, 2026	0.98	0.97	0.97	1.01	0.96	95,017
March 17, 2026	0.98	0.98	0.98	1.01	0.98	145,767
March 16, 2026	1.02	0.98	0.98	1.02	0.94	838,301
March 13, 2026	1.09	1.05	1.05	1.1	1.04	318,745
March 12, 2026	1.08	1.09	1.04	1.1	1.08	188,297
March 11, 2026	1.1	1.1	1.05	1.11	1.08	185,883
March 10, 2026	1.07	1.09	1.04	1.1	1.07	118,196
March 09, 2026	1.08	1.08	1.03	1.1	1.07	184,606
March 06, 2026	1.08	1.08	1.03	1.1	1.07	158,000
March 05, 2026	1.06	1.08	1.03	1.12	1.05	328,845
March 04, 2026	1.05	1.06	1.01	1.06	1.04	119,236
March 03, 2026	1.03	1.05	1	1.05	1.03	191,181
March 02, 2026	1.02	1.03	0.98	1.04	1.02	127,554
February 27, 2026	1.02	1.02	0.97	1.03	1.02	90,710
February 26, 2026	1.02	1.02	0.97	1.03	1.01	103,500
February 25, 2026	1	1.02	0.97	1.02	1	97,026
February 24, 2026	1.02	1.01	0.96	1.02	1.01	79,405
February 23, 2026	1.02	1	0.95	1.02	1	80,572
February 20, 2026	1.02	1.01	0.96	1.02	1	42,100
February 19, 2026	1	1.01	0.96	1.02	1	74,169
February 18, 2026	1.01	1.02	0.97	1.03	1.01	100,340
February 17, 2026	1	1.01	0.96	1.03	1	108,578
February 13, 2026	1.02	1	0.95	1.03	1	82,700
February 12, 2026	1.02	1	0.95	1.05	0.99	338,307