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 $462.86 as of November 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $257.96, while $1000 invested 1 year ago would be worth $821.43. This corresponds to total returns of -53.71%, -74.2%, -17.86%, respectively, with annualized returns of -7.61%, -23.73%, -17.86%.

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
November 02, 2026	0.83	0.81	0.81	0.85	0.81	265,655
October 30, 2026	0.82	0.82	0.82	0.84	0.82	47,100
October 29, 2026	0.83	0.82	0.82	0.86	0.82	141,696
October 28, 2026	0.83	0.83	0.83	0.83	0.82	24,819
October 27, 2026	0.82	0.82	0.82	0.83	0.82	46,207
October 26, 2026	0.81	0.82	0.82	0.83	0.81	68,176
October 23, 2026	0.81	0.81	0.81	0.83	0.81	116,890
October 22, 2026	0.81	0.82	0.82	0.83	0.81	126,468
October 21, 2026	0.82	0.83	0.83	0.83	0.82	33,779
October 20, 2026	0.83	0.83	0.83	0.85	0.83	52,650
October 19, 2026	0.83	0.81	0.81	0.83	0.81	102,395
October 16, 2026	0.84	0.83	0.83	0.84	0.82	37,992
October 15, 2026	0.82	0.83	0.83	0.85	0.8	100,982
October 14, 2026	0.83	0.82	0.82	0.84	0.81	138,872
October 13, 2026	0.83	0.83	0.83	0.85	0.82	59,193
October 12, 2026	0.85	0.85	0.85	0.85	0.83	78,051
October 09, 2026	0.86	0.85	0.85	0.87	0.84	250,905
October 08, 2026	0.87	0.86	0.86	0.88	0.86	181,902
October 07, 2026	0.87	0.88	0.88	0.89	0.87	107,148
October 06, 2026	0.91	0.88	0.88	0.92	0.87	176,044
October 05, 2026	0.91	0.9	0.9	0.92	0.9	71,084
October 02, 2026	0.91	0.92	0.92	0.92	0.9	54,913
October 01, 2026	0.91	0.91	0.91	0.92	0.9	98,918
September 30, 2026	0.92	0.92	0.92	0.94	0.9	102,679
September 29, 2026	0.9	0.91	0.91	0.95	0.9	214,324
September 28, 2026	0.91	0.9	0.9	0.92	0.9	140,565
September 25, 2026	0.92	0.91	0.91	0.92	0.9	79,074
September 24, 2026	0.91	0.91	0.91	0.92	0.91	60,178
September 23, 2026	0.94	0.91	0.91	0.94	0.91	114,754
September 22, 2026	0.96	0.94	0.94	0.96	0.93	93,193
September 21, 2026	0.99	0.95	0.95	0.99	0.95	164,322
September 18, 2026	0.95	0.96	0.96	0.96	0.95	79,073
September 17, 2026	0.94	0.96	0.96	0.97	0.94	125,724
September 16, 2026	0.96	0.95	0.95	0.98	0.95	122,889
September 15, 2026	0.98	0.96	0.96	0.99	0.95	159,753
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