Sachem Capital Corp. (SACH) Stock Price History
Historical prices from 2017 to 2026
- 1M
- -7.0%
- 3M
- -1.5%
- YTD
- -21.3%
- 1Y
- -22.8%
- 3Y
- -37.9%
- 5Y
- -32.4%
Loading 10-year price history...
SACH Historical Performance
SACH Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- -21.8%
- 2018 annual price return
- +0.3%
- 2019 annual price return
- +8.0%
- 2020 annual price return
- -3.0%
- 2021 annual price return
- +37.1%
- 2022 annual price return
- -45.5%
- 2023 annual price return
- +18.4%
- 2024 annual price return
- -63.6%
- 2025 annual price return
- -17.5%
- 2026 annual price return
- -18.7%
SACH Stock Price Trajectory (2017–2026)
As of November 8, 2026, Sachem Capital Corp. (SACH) trades at $0.82, representing a -22.8% return over the past year. The stock has delivered a -57.6% total return over five years (-32.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $6.55 on January 12, 2022. From this peak, SACH has corrected -87.5%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers LOAN (-32.3% 1Y), GPMT (+21.0% 1Y), and TPVG (-23.7% 1Y), SACH has underperformed the peer group average. Compare SACH vs LOAN →
SACH Historical Price Data · from 2017
Rows 1–50 of 2,449| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 0.81 | 0.83 | 0.81 | 0.82 | 72K | +0.45% |
| 2026-11-05 | 0.82 | 0.83 | 0.81 | 0.81 | 124K | -0.88% |
| 2026-11-04 | 0.81 | 0.82 | 0.81 | 0.82 | 115K | +1.48% |
| 2026-11-03 | 0.81 | 0.82 | 0.81 | 0.81 | 67K | 0.00% |
| 2026-11-02 | 0.83 | 0.86 | 0.81 | 0.81 | 266K | -1.22% |
| 2026-10-30 | 0.82 | 0.84 | 0.82 | 0.82 | 47K | -0.15% |
| 2026-10-29 | 0.82 | 0.86 | 0.82 | 0.82 | 142K | -0.52% |
| 2026-10-28 | 0.83 | 0.83 | 0.82 | 0.83 | 25K | +0.51% |
| 2026-10-27 | 0.82 | 0.83 | 0.81 | 0.82 | 46K | +0.16% |
| 2026-10-26 | 0.81 | 0.83 | 0.81 | 0.82 | 68K | +0.61% |
| 2026-10-23 | 0.81 | 0.83 | 0.81 | 0.81 | 117K | -1.20% |
| 2026-10-22 | 0.81 | 0.83 | 0.81 | 0.82 | 127K | -0.40% |
| 2026-10-21 | 0.82 | 0.83 | 0.82 | 0.83 | 34K | -0.23% |
| 2026-10-20 | 0.81 | 0.85 | 0.81 | 0.83 | 53K | +2.09% |
| 2026-10-19 | 0.82 | 0.83 | 0.81 | 0.81 | 102K | -2.51% |
| 2026-10-16 | 0.84 | 0.84 | 0.82 | 0.83 | 38K | +0.36% |
| 2026-10-15 | 0.82 | 0.85 | 0.80 | 0.83 | 101K | +1.00% |
| 2026-10-14 | 0.83 | 0.84 | 0.81 | 0.82 | 139K | -1.14% |
| 2026-10-13 | 0.83 | 0.85 | 0.82 | 0.83 | 59K | -1.74% |
| 2026-10-12 | 0.85 | 0.85 | 0.83 | 0.85 | 78K | +0.12% |
| 2026-10-09 | 0.86 | 0.86 | 0.84 | 0.85 | 251K | -1.90% |
| 2026-10-08 | 0.87 | 0.88 | 0.86 | 0.86 | 182K | -2.00% |
| 2026-10-07 | 0.87 | 0.89 | 0.87 | 0.88 | 107K | 0.00% |
| 2026-10-06 | 0.91 | 0.92 | 0.87 | 0.88 | 176K | -2.22% |
| 2026-10-05 | 0.91 | 0.92 | 0.90 | 0.90 | 71K | -1.84% |
| 2026-10-02 | 0.91 | 0.92 | 0.90 | 0.92 | 55K | +0.77% |
| 2026-10-01 | 0.91 | 0.92 | 0.90 | 0.91 | 99K | -1.10% |
| 2026-09-30 | 0.92 | 0.94 | 0.90 | 0.92 | 103K | +0.61% |
| 2026-09-29 | 0.90 | 0.95 | 0.90 | 0.91 | 214K | +1.32% |
| 2026-09-28 | 0.92 | 0.92 | 0.90 | 0.90 | 143K | -1.36% |
| 2026-09-25 | 0.92 | 0.92 | 0.90 | 0.91 | 79K | +0.11% |
| 2026-09-24 | 0.91 | 0.92 | 0.91 | 0.91 | 60K | +0.03% |
| 2026-09-23 | 0.94 | 0.94 | 0.91 | 0.91 | 115K | -3.11% |
| 2026-09-22 | 0.96 | 0.96 | 0.93 | 0.94 | 93K | -1.23% |
| 2026-09-21 | 0.99 | 0.99 | 0.95 | 0.95 | 164K | -0.56% |
| 2026-09-18 | 0.95 | 0.96 | 0.95 | 0.96 | 79K | +0.01% |
| 2026-09-17 | 0.94 | 0.96 | 0.94 | 0.96 | 126K | +1.22% |
| 2026-09-16 | 0.96 | 0.98 | 0.95 | 0.95 | 123K | -1.34% |
| 2026-09-15 | 0.98 | 0.98 | 0.94 | 0.96 | 160K | -2.92% |
| 2026-09-14 | 0.93 | 1.00 | 0.93 | 0.99 | 591K | +6.20% |
| 2026-09-11 | 0.94 | 0.95 | 0.92 | 0.93 | 129K | +0.24% |
| 2026-09-10 | 0.94 | 0.94 | 0.93 | 0.93 | 169K | -0.29% |
| 2026-09-09 | 0.92 | 0.96 | 0.91 | 0.93 | 269K | +0.61% |
| 2026-09-08 | 0.91 | 0.94 | 0.90 | 0.93 | 554K | +3.59% |
| 2026-09-04 | 0.88 | 0.91 | 0.88 | 0.90 | 220K | +1.42% |
| 2026-09-03 | 0.87 | 0.89 | 0.87 | 0.88 | 81K | +1.32% |
| 2026-09-02 | 0.87 | 0.89 | 0.87 | 0.87 | 90K | -0.23% |
| 2026-09-01 | 0.88 | 0.90 | 0.87 | 0.87 | 102K | -3.00% |
| 2026-08-31 | 0.88 | 0.90 | 0.88 | 0.90 | 134K | +0.67% |
| 2026-08-28 | 0.89 | 0.90 | 0.88 | 0.89 | 102K | -0.66% |
SACH Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SACH — Frequently Asked Questions
Quick answers to the most common questions about buying SACH stock.
How has SACH stock performed recently?
SACH declined -22.8% over the past year, below its 5-year annualized CAGR of -32.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SACH's all-time high price?
Sachem Capital Corp. reached $6.55 on 2022-01-12. The 52-week high is $1.45. Current 1-year return of -22.8% places the stock further from historical peaks.
Where can I download SACH historical price data?
This page provides SACH daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.