Sachem Capital Corp. (SACH) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +5.0%
- 3M
- -2.9%
- YTD
- -12.2%
- 1Y
- -19.9%
- 3Y
- -36.6%
- 5Y
- -29.5%
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
- -21.6%
SACH Stock Price Trajectory (2017–2026)
As of September 24, 2026, Sachem Capital Corp. (SACH) trades at $0.91, representing a -19.9% return over the past year. The stock has delivered a -49.3% total return over five years (-29.5% 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 -86.1%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers LOAN (-27.6% 1Y), GPMT (-72.1% 1Y), and TPVG (-18.5% 1Y), SACH has underperformed the peer group average. Compare SACH vs LOAN →
SACH Historical Price Data · from 2017
Rows 1–50 of 2,417| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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 | 0.95 | 0.96 | 0.95 | 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 | 158K | -2.92% |
| 2026-09-14 | 0.93 | 1.00 | 0.93 | 0.99 | 579K | +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 | 268K | +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 | 80K | +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 | 101K | -3.00% |
| 2026-08-31 | 0.88 | 0.90 | 0.88 | 0.90 | 133K | +0.67% |
| 2026-08-28 | 0.89 | 0.89 | 0.88 | 0.89 | 102K | -0.66% |
| 2026-08-27 | 0.89 | 0.90 | 0.89 | 0.90 | 93K | +2.25% |
| 2026-08-26 | 0.88 | 0.89 | 0.88 | 0.88 | 96K | -1.33% |
| 2026-08-25 | 0.87 | 0.89 | 0.86 | 0.89 | 144K | +2.53% |
| 2026-08-24 | 0.83 | 0.90 | 0.83 | 0.87 | 377K | +5.22% |
| 2026-08-21 | 0.78 | 0.83 | 0.78 | 0.83 | 260K | +5.97% |
| 2026-08-20 | 0.78 | 0.79 | 0.76 | 0.78 | 113K | -0.48% |
| 2026-08-19 | 0.78 | 0.79 | 0.78 | 0.78 | 63K | -0.63% |
| 2026-08-18 | 0.79 | 0.80 | 0.78 | 0.79 | 124K | -0.13% |
| 2026-08-17 | 0.80 | 0.80 | 0.78 | 0.79 | 110K | 0.00% |
| 2026-08-14 | 0.78 | 0.80 | 0.78 | 0.79 | 65K | +0.65% |
| 2026-08-13 | 0.80 | 0.80 | 0.78 | 0.78 | 74K | -1.96% |
| 2026-08-12 | 0.82 | 0.82 | 0.78 | 0.80 | 112K | -1.53% |
| 2026-08-11 | 0.80 | 0.82 | 0.80 | 0.81 | 34K | +1.11% |
| 2026-08-10 | 0.83 | 0.83 | 0.80 | 0.80 | 139K | -3.12% |
| 2026-08-07 | 0.82 | 0.84 | 0.82 | 0.83 | 72K | -0.08% |
| 2026-08-06 | 0.82 | 0.85 | 0.82 | 0.83 | 59K | -1.80% |
| 2026-08-05 | 0.83 | 0.85 | 0.82 | 0.85 | 123K | +1.54% |
| 2026-08-04 | 0.84 | 0.87 | 0.83 | 0.83 | 95K | -3.24% |
| 2026-08-03 | 0.82 | 0.87 | 0.82 | 0.86 | 222K | +5.64% |
| 2026-07-31 | 0.81 | 0.84 | 0.79 | 0.81 | 137K | +1.23% |
| 2026-07-30 | 0.77 | 0.82 | 0.77 | 0.81 | 140K | +4.00% |
| 2026-07-29 | 0.81 | 0.83 | 0.77 | 0.77 | 178K | -4.43% |
| 2026-07-28 | 0.80 | 0.82 | 0.80 | 0.81 | 90K | +1.25% |
| 2026-07-27 | 0.80 | 0.82 | 0.80 | 0.80 | 87K | -0.02% |
| 2026-07-24 | 0.81 | 0.82 | 0.80 | 0.80 | 134K | -0.61% |
| 2026-07-23 | 0.84 | 0.84 | 0.80 | 0.81 | 98K | -3.74% |
| 2026-07-22 | 0.85 | 0.85 | 0.84 | 0.84 | 72K | +0.05% |
| 2026-07-21 | 0.85 | 0.85 | 0.83 | 0.84 | 118K | +0.72% |
| 2026-07-20 | 0.85 | 0.87 | 0.83 | 0.83 | 153K | -2.81% |
| 2026-07-17 | 0.87 | 0.88 | 0.85 | 0.85 | 81K | -0.82% |
| 2026-07-16 | 0.86 | 0.87 | 0.85 | 0.86 | 60K | +1.31% |
| 2026-07-15 | 0.85 | 0.88 | 0.85 | 0.85 | 169K | -0.13% |
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 -19.9% over the past year, below its 5-year annualized CAGR of -29.5%. 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 -19.9% 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.