Sachem Capital Corp. (SACH) Stock Price History
Historical prices from 2017 to 2026
- 1M
- -21.1%
- 3M
- -6.3%
- YTD
- -9.0%
- 1Y
- -21.1%
- 3Y
- -35.2%
- 5Y
- -29.1%
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
- -1.9%
SACH Stock Price Trajectory (2017–2026)
As of June 30, 2026, Sachem Capital Corp. (SACH) trades at $0.95, representing a -21.1% return over the past year. The stock has delivered a -48.7% total return over five years (-29.1% 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 -85.6%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers LOAN (-17.9% 1Y), GPMT (-39.7% 1Y), and TPVG (-31.1% 1Y), SACH has underperformed the peer group average. Compare SACH vs LOAN →
SACH Historical Price Data · from 2017
Rows 1–50 of 2,358| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 0.94 | 0.96 | 0.94 | 0.95 | 45K | -0.38% |
| 2026-06-26 | 0.93 | 0.95 | 0.91 | 0.95 | 43K | +1.60% |
| 2026-06-25 | 0.93 | 0.95 | 0.93 | 0.94 | 115K | +0.52% |
| 2026-06-24 | 0.94 | 0.95 | 0.93 | 0.93 | 120K | -1.18% |
| 2026-06-23 | 0.94 | 0.97 | 0.94 | 0.94 | 97K | +1.48% |
| 2026-06-22 | 0.91 | 0.97 | 0.91 | 0.93 | 217K | -0.26% |
| 2026-06-18 | 0.94 | 0.94 | 0.92 | 0.93 | 322K | -1.20% |
| 2026-06-17 | 0.97 | 0.98 | 0.94 | 0.94 | 231K | -3.41% |
| 2026-06-16 | 1.00 | 1.01 | 0.97 | 0.97 | 290K | -1.57% |
| 2026-06-15 | 1.04 | 1.05 | 0.99 | 0.99 | 98K | -4.81% |
| 2026-06-12 | 1.02 | 1.05 | 1.02 | 1.04 | 203K | +2.97% |
| 2026-06-11 | 1.01 | 1.03 | 1.00 | 1.01 | 172K | 0.00% |
| 2026-06-10 | 1.02 | 1.04 | 1.00 | 1.01 | 216K | +1.00% |
| 2026-06-09 | 1.01 | 1.02 | 0.97 | 1.00 | 365K | -1.96% |
| 2026-06-08 | 1.02 | 1.05 | 1.00 | 1.02 | 446K | 0.00% |
| 2026-06-05 | 1.10 | 1.11 | 1.02 | 1.02 | 1.25M | -15.00% |
| 2026-06-04 | 1.17 | 1.22 | 1.17 | 1.20 | 83K | +0.84% |
| 2026-06-03 | 1.20 | 1.21 | 1.18 | 1.19 | 171K | -0.83% |
| 2026-06-02 | 1.23 | 1.24 | 1.20 | 1.20 | 116K | -4.00% |
| 2026-06-01 | 1.20 | 1.25 | 1.19 | 1.25 | 182K | +4.17% |
| 2026-05-29 | 1.20 | 1.22 | 1.18 | 1.20 | 111K | +0.84% |
| 2026-05-28 | 1.17 | 1.20 | 1.17 | 1.19 | 111K | +1.71% |
| 2026-05-27 | 1.19 | 1.24 | 1.17 | 1.17 | 209K | -2.50% |
| 2026-05-26 | 1.25 | 1.26 | 1.19 | 1.20 | 327K | -1.64% |
| 2026-05-22 | 1.35 | 1.35 | 1.21 | 1.22 | 4K | -9.63% |
| 2026-05-21 | 1.22 | 1.35 | 1.22 | 1.35 | 257K | +11.57% |
| 2026-05-20 | 1.18 | 1.31 | 1.18 | 1.21 | 530K | +0.83% |
| 2026-05-19 | 1.38 | 1.43 | 1.15 | 1.20 | 1.86M | -14.29% |
| 2026-05-18 | 1.12 | 1.45 | 1.08 | 1.40 | 15.08M | +35.92% |
| 2026-05-15 | 1.04 | 1.07 | 1.03 | 1.03 | 70K | -1.90% |
| 2026-05-14 | 1.06 | 1.08 | 1.04 | 1.05 | 179K | 0.00% |
| 2026-05-13 | 1.05 | 1.09 | 1.05 | 1.05 | 52K | 0.00% |
| 2026-05-12 | 1.06 | 1.07 | 1.05 | 1.05 | 83K | -1.87% |
| 2026-05-11 | 1.06 | 1.09 | 1.06 | 1.07 | 102K | -2.73% |
| 2026-05-08 | 1.09 | 1.10 | 1.05 | 1.10 | 148K | 0.00% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -21.1% over the past year, below its 5-year annualized CAGR of -29.1%. 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 -21.1% 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.