Sachem Capital Corp. (SACH) Stock Price History
Historical prices from 2017 to 2026
Loading 10-year price history...
SACH Historical Performance
Short-Term Returns
SACH Stock Price Trajectory (2017–2026)
As of May 8, 2026, Sachem Capital Corp. (SACH) trades at $1.10, representing a +13.4% return over the past year. The stock has delivered a -43.2% total return over five years (-26.7% 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 -83.2%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers LOAN (-17.4% 1Y), GPMT (-28.9% 1Y), and TPVG (+2.0% 1Y), SACH has outperformed the peer group average. Compare SACH vs LOAN →
SACH Historical Price Data (2025–2026)
Showing 30 of 2,323 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.09 | 1.10 | 1.08 | 1.10 | 256K | +2.80% |
| 2026-05-06 | 1.05 | 1.07 | 1.04 | 1.07 | 201K | +0.94% |
| 2026-05-05 | 1.04 | 1.06 | 1.04 | 1.06 | 15K | +0.95% |
| 2026-05-04 | 1.04 | 1.05 | 1.03 | 1.05 | 172K | +1.94% |
| 2026-05-01 | 1.03 | 1.04 | 1.02 | 1.03 | 76K | +0.98% |
| 2026-04-30 | 1.02 | 1.05 | 1.02 | 1.02 | 97K | -1.92% |
| 2026-04-29 | 1.03 | 1.04 | 1.03 | 1.04 | 23K | +1.96% |
| 2026-04-28 | 1.05 | 1.05 | 1.02 | 1.02 | 257K | -1.92% |
| 2026-04-27 | 1.04 | 1.06 | 1.04 | 1.04 | 81K | -0.95% |
| 2026-04-24 | 1.04 | 1.07 | 1.04 | 1.05 | 187K | -0.94% |
| 2026-04-23 | 1.07 | 1.08 | 1.04 | 1.06 | 154K | +0.95% |
| 2026-04-22 | 1.05 | 1.08 | 1.05 | 1.05 | 119K | -0.94% |
| 2026-04-21 | 1.06 | 1.07 | 1.05 | 1.06 | 60K | +0.95% |
| 2026-04-20 | 1.05 | 1.06 | 1.04 | 1.05 | 71K | -0.94% |
| 2026-04-17 | 1.05 | 1.06 | 1.03 | 1.06 | 101K | 0.00% |
| 2026-04-16 | 1.04 | 1.07 | 1.04 | 1.06 | 57K | 0.00% |
| 2026-04-15 | 1.05 | 1.06 | 1.03 | 1.06 | 103K | +0.95% |
| 2026-04-14 | 1.01 | 1.06 | 1.01 | 1.05 | 98K | +2.94% |
| 2026-04-13 | 1.06 | 1.06 | 1.02 | 1.02 | 164K | -2.86% |
| 2026-04-10 | 1.05 | 1.05 | 1.04 | 1.05 | 80K | +0.96% |
| 2026-04-09 | 1.01 | 1.07 | 1.01 | 1.04 | 104K | 0.00% |
| 2026-04-08 | 1.07 | 1.08 | 1.04 | 1.04 | 106K | 0.00% |
| 2026-04-07 | 1.06 | 1.07 | 1.04 | 1.04 | 139K | -0.95% |
| 2026-04-06 | 1.04 | 1.07 | 1.03 | 1.05 | 157K | +1.94% |
| 2026-04-02 | 1.00 | 1.03 | 1.00 | 1.03 | 43K | +1.98% |
| 2026-04-01 | 1.01 | 1.03 | 1.00 | 1.01 | 40K | 0.00% |
| 2026-03-31 | 1.01 | 1.04 | 1.00 | 1.01 | 169K | 0.00% |
| 2026-03-30 | 1.00 | 1.07 | 0.96 | 1.01 | 384K | +3.21% |
| 2026-03-27 | 0.98 | 0.99 | 0.96 | 0.98 | 139K | +2.40% |
| 2026-03-26 | 0.96 | 0.97 | 0.94 | 0.96 | 184K | +0.92% |
See SACH's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SACH Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SACH vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonSACH — Frequently Asked Questions
Quick answers to the most common questions about buying SACH stock.
How has SACH stock performed recently?
SACH returned +13.4% over the past year, beating its 5-year annualized CAGR of -26.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SACH's all-time high price?
Sachem Capital Corp. reached $6.55 on 2022-01-12. The 52-week high is $1.35. Current 1-year return of +13.4% places the stock closer to 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.