Sachem Capital Corp. Common Shares

Name: SACH historical stock prices
Creator: Quiver Quantitative

SACH Real Time Price USD

N/A

...

Trade SACH

...

Overview

Historical Prices

Financials

Forecast

Insiders

Institutions

Compensation

Government

Ownership

News

Income

Balance Sheet

Cash Flow

Revenue Breakdown

Congress Trading

Recent trades of SACH by members of U.S. Congress

No Congress Trading data for this ticker

Congress Trading Dashboard

SACH Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price

Purchase

Sale

Name	Type	Shares	Price	Shares Held	Date	Reported

SACH Stock Institutional Owners

Investor	Shares	Change in Shares	Market Value	Date	Reported

SACH Derivatives Institutional Owners

Investor	Type	Shares	Change in Shares	Market Value	Date	Reported

Whale Activity

Recently reported changes in SACH holdings by institutional investors

Insider Trading

Quarterly net insider trading by SACH's directors and management

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

View Strategy Copytrade Strategy

About

Backtest Start Date

CAGR (Total)

Return (30d)

Return (1Y)

View Strategy Copytrade Strategy

Start Market

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

Alpha

Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha
Annual Standard Deviation

Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation
Annual Volatility

A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility
Average Win

The average return (%) for trades that resulted in a positive return.
Average Loss

The average return (%) for trades that resulted in a negative return.
Beta

A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta
CAGR

CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR
Information Ratio

A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio
Max Drawdown

the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown
Sharpe Ratio

The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio
Total Trades

The total number of trades made by this strategy.
Treynor Ratio

Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio
Win Rate

The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing

Corporate Lobbying

Government lobbying spending instances

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard

Revolving Door

Former government officials who have lobbied for SACH

No former government officials on record as having lobbied for SACH

Revolving Door Dashboard

Corporate Lobbying

SACH Estimated quarterly lobbying spending

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard

Revenue Breakdown

SACH Revenue by Segment or Geography

By Segment

By Geography

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard

SACH Income Statement

SACH Balance Sheet

SACH Cash Flow

U.S. Patents

New SACH patent grants

No new patents for this ticker

U.S. Patents Dashboard

Government Contracts

Federal grants, loans, and purchases

No Government Contracts for this ticker

Government Contracts Dashboard

Government Contracts

Estimated quarterly amount awarded to SACH from public contracts

No recent Government Contracts for this ticker

Government Contracts Dashboard

SACH News

Recent insights relating to SACH

CNBC Recommendations

Recent picks made for SACH stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in SACH

SACH Analyst Ratings

SACH Stock Forecasts

...

... Highest Price Target
... Median Price Target
... Lowest Price Target

SACH Analyst Forecasts

Analyst	Firm	Current	Previous	Date

Frequently Asked Questions

Is $SACH stock a Buy, Sell, or Hold?
What is the price target for $SACH stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

SACH Top Shareholders

Shareholder	Shares Held

SACH Options Owners

Shareholder	Security	Underlying Shares

Frequently Asked Questions

Who owns $SACH stock?
Who owns the most shares of $SACH stock?
What funds own $SACH stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

SACH Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.

Score Breakdown

Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

About SACH

Sachem Capital Corp is a real estate investment trust. The company specializes in originating, underwriting, funding, servicing, and managing a portfolio of short-term loans secured by first mortgage liens on real property located in Connecticut. Its primary objective is to grow the loan portfolio while protecting and preserving capital in a manner that provides for attractive risk-adjusted returns to shareholders over the long term through dividends. The company earns the majority of its revenue through Interest income from loans.

Address Branford, CT
Market Cap 43.9 million
Employees 27
Industrial Classification Real Estate Investment Trusts

Sachem Capital Corp. Common Shares (SACH) Historical Stock Prices

Sachem Capital Corp. Common Shares (SACH) closed at $0.9149 on September 25, 2026. Over the past year its adjusted close ranged from $0.7660 to $1.35. Daily prices go back to February 10, 2017, 2,417 trading days in all.

1 month+5.04%
3 months-2.67%
Year to date-5.97%
1 year-4.30%
3 years-60.68%
5 years-67.36%
Max-46.37%

From To

See every congressional and insider trade on the SACH price chart

Quiver Premium charts SACH's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API

Date	Open	High	Low	Close	Adj. Close	Volume
Sep 25, 2026	0.9200	0.9200	0.9001	0.9149	0.9149	79,094
Sep 24, 2026	0.9132	0.9199	0.9060	0.9139	0.9139	60,179
Sep 23, 2026	0.9372	0.9372	0.9101	0.9136	0.9136	114,756
Sep 22, 2026	0.9600	0.9600	0.9300	0.9429	0.9429	93,251
Sep 21, 2026	0.9900	0.9900	0.9475	0.9546	0.9546	164,332
Sep 18, 2026	0.9500	0.9600	0.9500	0.9600	0.9600	79,075
Sep 17, 2026	0.9447	0.9650	0.9447	0.9599	0.9599	125,725
Sep 16, 2026	0.9612	0.9799	0.9454	0.9483	0.9483	122,889
Sep 15, 2026$0.01 dividend	0.9800	0.9850	0.9450	0.9612	0.9612	159,757
Sep 14, 2026	0.9300	1.00	0.9300	0.9901	0.9800	590,968
Sep 11, 2026	0.9400	0.9548	0.9200	0.9323	0.9230	129,317
Sep 10, 2026	0.9400	0.9420	0.9250	0.9301	0.9200	169,019
Sep 9, 2026	0.9200	0.9595	0.9101	0.9328	0.9230	269,090
Sep 8, 2026	0.9100	0.9400	0.9000	0.9271	0.9271	553,549
Sep 4, 2026	0.8800	0.9100	0.8800	0.8950	0.8860	219,990
Sep 3, 2026	0.8700	0.8899	0.8700	0.8825	0.8825	80,482
Sep 2, 2026	0.8714	0.8889	0.8700	0.8710	0.8620	89,544
Sep 1, 2026	0.8847	0.9000	0.8700	0.8730	0.8640	101,476
Aug 31, 2026	0.8800	0.9000	0.8750	0.9000	0.8910	133,506
Aug 28, 2026	0.8900	0.8996	0.8800	0.8940	0.8850	101,815
Aug 27, 2026	0.8801	0.9000	0.8801	0.8999	0.8999	96,787
Aug 26, 2026	0.8845	0.8920	0.8801	0.8801	0.8710	96,408
Aug 25, 2026	0.8668	0.8948	0.8650	0.8920	0.8830	144,629
Aug 24, 2026	0.8300	0.8991	0.8268	0.8700	0.8610	377,463
Aug 21, 2026	0.7802	0.8316	0.7800	0.8268	0.8180	260,333
Aug 20, 2026	0.7800	0.7898	0.7634	0.7802	0.7720	112,535
Aug 19, 2026	0.7800	0.7900	0.7763	0.7840	0.7760	62,550
Aug 18, 2026	0.7900	0.7988	0.7810	0.7890	0.7810	124,216
Aug 17, 2026	0.8000	0.8000	0.7837	0.7900	0.7820	109,588
Aug 14, 2026	0.7848	0.8000	0.7848	0.7900	0.7820	65,167
Aug 13, 2026	0.7985	0.7999	0.7848	0.7849	0.7770	73,826
Aug 12, 2026	0.8200	0.8200	0.7827	0.8006	0.7920	112,385
Aug 11, 2026	0.8022	0.8161	0.8022	0.8130	0.8130	34,070
Aug 10, 2026	0.8267	0.8325	0.8022	0.8041	0.7960	139,248
Aug 7, 2026	0.8200	0.8433	0.8200	0.8300	0.8210	71,895
Aug 6, 2026	0.8205	0.8487	0.8200	0.8307	0.8220	58,727
Aug 5, 2026	0.8300	0.8489	0.8200	0.8459	0.8370	122,675
Aug 4, 2026	0.8430	0.8727	0.8331	0.8331	0.8331	94,580
Aug 3, 2026	0.8200	0.8700	0.8199	0.8610	0.8520	222,092
Jul 31, 2026	0.8100	0.8387	0.7913	0.8150	0.8150	137,216
Jul 30, 2026	0.7666	0.8200	0.7666	0.8051	0.7970	140,118
Jul 29, 2026	0.8100	0.8275	0.7717	0.7741	0.7660	177,850
Jul 28, 2026	0.8000	0.8177	0.8000	0.8100	0.8100	90,426
Jul 27, 2026	0.8010	0.8189	0.8000	0.8000	0.7920	87,144
Jul 24, 2026	0.8100	0.8189	0.8000	0.8002	0.7920	133,780
Jul 23, 2026	0.8360	0.8406	0.8046	0.8051	0.7970	98,167
Jul 22, 2026	0.8460	0.8460	0.8360	0.8364	0.8280	72,459
Jul 21, 2026	0.8500	0.8500	0.8310	0.8360	0.8270	118,195
Jul 20, 2026	0.8500	0.8700	0.8300	0.8300	0.8210	153,013
Jul 17, 2026	0.8700	0.8790	0.8511	0.8540	0.8450	80,673
Jul 16, 2026	0.8600	0.8699	0.8521	0.8611	0.8520	59,483
Jul 15, 2026	0.8500	0.8780	0.8500	0.8500	0.8410	168,777
Jul 14, 2026	0.8699	0.8789	0.8511	0.8511	0.8420	94,774
Jul 13, 2026	0.8600	0.8998	0.8600	0.8720	0.8630	148,310
Jul 10, 2026	0.8816	0.8999	0.8615	0.8651	0.8560	167,421
Jul 9, 2026	0.9000	0.9098	0.8837	0.8841	0.8750	227,553
Jul 8, 2026	0.9150	0.9197	0.8998	0.9001	0.8910	148,216
Jul 7, 2026	0.9350	0.9499	0.9151	0.9166	0.9070	171,325
Jul 6, 2026	0.9443	0.9498	0.9303	0.9415	0.9320	136,633
Jul 2, 2026	0.9500	0.9650	0.9500	0.9505	0.9410	57,543
Jul 1, 2026	0.9400	0.9800	0.9400	0.9595	0.9500	276,298
Jun 30, 2026	0.9600	0.9642	0.9400	0.9413	0.9413	134,936
Jun 29, 2026	0.9440	0.9599	0.9405	0.9464	0.9370	125,965
Jun 26, 2026	0.9332	0.9500	0.9140	0.9500	0.9400	202,214
Jun 25, 2026	0.9300	0.9500	0.9300	0.9350	0.9250	115,159
Jun 24, 2026	0.9432	0.9499	0.9250	0.9302	0.9302	122,211
Jun 23, 2026	0.9400	0.9750	0.9400	0.9413	0.9413	97,481
Jun 22, 2026	0.9110	0.9699	0.9110	0.9276	0.9180	222,758
Jun 18, 2026	0.9400	0.9400	0.9150	0.9200	0.9200	331,137
Jun 17, 2026	0.9700	0.9800	0.9413	0.9413	0.9413	233,974
Jun 16, 2026	1.00	1.01	0.9700	0.9745	0.9640	290,300
Jun 15, 2026$0.01 dividend	1.04	1.05	0.9900	0.9900	0.9800	285,419
Jun 12, 2026	1.02	1.05	1.02	1.04	1.02	204,040
Jun 11, 2026	1.02	1.03	1.00	1.01	0.9900	172,651
Jun 10, 2026	1.02	1.04	1.00	1.01	0.9900	226,014
Jun 9, 2026	1.01	1.02	0.9727	1.00	0.9800	364,690
Jun 8, 2026	1.02	1.05	1.00	1.02	0.9990	447,062
Jun 5, 2026	1.10	1.11	1.02	1.02	0.9990	1,262,215
Jun 4, 2026	1.17	1.22	1.17	1.20	1.18	125,079
Jun 3, 2026	1.20	1.21	1.17	1.19	1.17	172,748
Jun 2, 2026	1.23	1.24	1.20	1.20	1.18	116,270
Jun 1, 2026	1.20	1.25	1.19	1.25	1.23	184,752
May 29, 2026	1.20	1.22	1.18	1.20	1.18	118,744
May 28, 2026	1.17	1.20	1.17	1.19	1.17	110,993
May 27, 2026	1.19	1.24	1.17	1.17	1.15	209,630
May 26, 2026	1.25	1.26	1.19	1.20	1.18	329,707
May 22, 2026	1.35	1.35	1.21	1.22	1.20	456,694
May 21, 2026	1.22	1.35	1.22	1.35	1.32	258,059
May 20, 2026	1.18	1.31	1.18	1.21	1.19	537,375
May 19, 2026	1.38	1.43	1.15	1.20	1.18	1,962,937
May 18, 2026	1.12	1.45	1.08	1.38	1.35	15,283,738
May 15, 2026	1.04	1.07	1.03	1.03	1.01	71,545
May 14, 2026	1.06	1.08	1.03	1.05	1.03	179,288
May 13, 2026	1.05	1.09	1.05	1.05	1.03	53,187
May 12, 2026	1.06	1.07	1.05	1.05	1.03	83,184
May 11, 2026	1.06	1.09	1.06	1.07	1.05	102,945
May 8, 2026	1.10	1.10	1.05	1.10	1.08	149,041
May 7, 2026	1.08	1.10	1.06	1.10	1.08	258,327
May 6, 2026	1.05	1.07	1.04	1.07	1.05	202,417
May 5, 2026	1.04	1.06	1.04	1.06	1.05	123,630
May 4, 2026	1.04	1.05	1.03	1.05	1.03	172,545
May 1, 2026	1.02	1.04	1.02	1.03	1.01	78,456
Apr 30, 2026	1.02	1.05	1.02	1.02	0.9990	113,043
Apr 29, 2026	1.03	1.04	1.03	1.04	1.02	23,756
Apr 28, 2026	1.05	1.05	1.02	1.02	0.9990	257,616
Apr 27, 2026	1.04	1.06	1.04	1.04	1.02	84,335
Apr 24, 2026	1.04	1.07	1.04	1.05	1.03	188,049
Apr 23, 2026	1.07	1.08	1.04	1.06	1.05	154,427
Apr 22, 2026	1.05	1.08	1.05	1.05	1.03	121,268
Apr 21, 2026	1.05	1.07	1.05	1.06	1.05	60,146
Apr 20, 2026	1.05	1.06	1.04	1.05	1.03	71,145
Apr 17, 2026	1.05	1.06	1.03	1.06	1.05	101,307
Apr 16, 2026	1.04	1.07	1.04	1.06	1.05	56,612
Apr 15, 2026	1.05	1.06	1.03	1.06	1.05	102,740
Apr 14, 2026	1.01	1.06	1.01	1.03	1.01	98,328
Apr 13, 2026	1.04	1.06	1.01	1.02	0.9990	163,990
Apr 10, 2026	1.03	1.06	1.03	1.05	1.03	79,783
Apr 9, 2026	1.01	1.07	1.01	1.04	1.02	104,277
Apr 8, 2026	1.07	1.08	1.04	1.04	1.02	106,220
Apr 7, 2026	1.06	1.07	1.04	1.04	1.02	139,227
Apr 6, 2026	1.04	1.07	1.03	1.05	1.03	157,856
Apr 2, 2026	1.00	1.03	1.00	1.03	1.01	44,737
Apr 1, 2026	1.01	1.03	1.00	1.01	0.9900	39,784
Mar 31, 2026	1.01	1.04	1.00	1.01	0.9900	169,386
Mar 30, 2026	1.00	1.07	0.9600	1.01	0.9900	385,118
Mar 27, 2026	0.9600	0.9900	0.9558	0.9786	0.9590	139,816
Mar 26, 2026	0.9600	0.9693	0.9402	0.9557	0.9360	188,050
Mar 25, 2026	0.9500	0.9703	0.9400	0.9470	0.9280	76,197
Mar 24, 2026	0.9500	0.9899	0.9381	0.9381	0.9190	86,675
Mar 23, 2026	0.9200	0.9930	0.9200	0.9675	0.9480	174,058
Mar 20, 2026	0.9400	1.00	0.9010	0.9937	0.9740	855,426
Mar 19, 2026	0.9800	0.9800	0.9302	0.9401	0.9210	214,006
Mar 18, 2026	0.9800	1.01	0.9600	0.9651	0.9550	95,017
Mar 17, 2026	0.9800	1.01	0.9800	0.9800	0.9600	145,868
Mar 16, 2026	1.02	1.02	0.9405	0.9801	0.9600	839,163
Mar 13, 2026$0.05 dividend	1.09	1.10	1.04	1.05	1.03	319,923
Mar 12, 2026	1.08	1.10	1.07	1.09	1.02	210,631
Mar 11, 2026	1.10	1.11	1.08	1.10	1.03	188,991
Mar 10, 2026	1.07	1.10	1.07	1.09	1.02	118,323
Mar 9, 2026	1.08	1.10	1.06	1.08	1.01	185,325
Mar 6, 2026	1.08	1.10	1.07	1.08	1.01	157,988
Mar 5, 2026	1.06	1.12	1.05	1.08	1.01	328,845
Mar 4, 2026	1.05	1.07	1.04	1.06	0.9910	119,748
Mar 3, 2026	1.03	1.05	1.02	1.05	0.9820	195,945
Mar 2, 2026	1.02	1.04	1.02	1.03	0.9630	127,554
Feb 27, 2026	1.02	1.03	1.02	1.02	0.9540	90,710
Feb 26, 2026	1.02	1.03	1.01	1.02	0.9540	103,488
Feb 25, 2026	1.00	1.02	1.00	1.02	0.9540	97,026
Feb 24, 2026	1.02	1.02	1.01	1.01	0.9540	79,405
Feb 23, 2026	1.02	1.02	1.00	1.00	0.9350	80,572
Feb 20, 2026	1.02	1.02	1.00	1.01	0.9540	42,083
Feb 19, 2026	1.00	1.02	1.00	1.01	0.9540	74,169
Feb 18, 2026	1.01	1.03	1.01	1.02	0.9540	100,340
Feb 17, 2026	1.00	1.03	1.00	1.01	0.9540	108,578
Feb 13, 2026	1.02	1.03	1.00	1.00	0.9350	82,681
Feb 12, 2026	1.02	1.05	0.9900	1.00	0.9350	338,307
Feb 11, 2026	1.03	1.06	1.03	1.03	0.9630	99,535
Feb 10, 2026	1.05	1.06	1.03	1.03	0.9630	69,808
Feb 9, 2026	1.02	1.07	1.01	1.03	0.9630	297,930
Feb 6, 2026	1.02	1.07	1.01	1.01	0.9540	322,769
Feb 5, 2026	1.02	1.04	1.01	1.01	0.9540	140,645
Feb 4, 2026	1.03	1.05	1.02	1.03	0.9630	57,600
Feb 3, 2026	1.05	1.05	1.02	1.03	0.9630	123,883
Feb 2, 2026	1.04	1.05	1.03	1.05	0.9820	82,222
Jan 30, 2026	1.04	1.05	1.04	1.04	0.9730	81,870
Jan 29, 2026	1.05	1.06	1.04	1.05	0.9820	99,083
Jan 28, 2026	1.06	1.07	1.05	1.06	0.9910	67,733
Jan 27, 2026	1.07	1.07	1.05	1.06	0.9910	95,602
Jan 26, 2026	1.05	1.06	1.05	1.06	0.9910	54,280
Jan 23, 2026	1.06	1.06	1.04	1.05	0.9820	128,455
Jan 22, 2026	1.05	1.07	1.04	1.05	0.9820	112,554
Jan 21, 2026	1.05	1.08	1.05	1.05	0.9820	119,875
Jan 20, 2026	1.07	1.08	1.05	1.06	0.9910	72,779
Jan 16, 2026	1.07	1.09	1.06	1.06	0.9910	119,414
Jan 15, 2026	1.07	1.09	1.06	1.07	1.01	123,950
Jan 14, 2026	1.05	1.07	1.04	1.06	0.9910	85,891
Jan 13, 2026	1.04	1.05	1.03	1.05	0.9820	61,277
Jan 12, 2026	1.03	1.05	1.03	1.03	0.9630	125,548
Jan 9, 2026	1.04	1.05	1.03	1.05	0.9820	73,280
Jan 8, 2026	1.04	1.05	1.02	1.04	0.9730	150,279
Jan 7, 2026	1.04	1.06	1.01	1.04	0.9730	97,559
Jan 6, 2026	1.08	1.08	1.02	1.02	0.9540	125,821
Jan 5, 2026	1.06	1.07	1.04	1.07	1.01	167,630
Jan 2, 2026	1.03	1.06	1.03	1.04	0.9730	188,586
Dec 31, 2025	1.05	1.08	1.02	1.04	0.9730	208,629
Dec 30, 2025	1.04	1.13	1.03	1.05	0.9820	414,656
Dec 29, 2025	1.01	1.03	1.00	1.03	0.9630	326,351
Dec 26, 2025	1.00	1.03	0.9950	0.9951	0.9400	133,959
Dec 24, 2025	1.02	1.02	0.9901	0.9956	0.9410	105,303
Dec 23, 2025	1.01	1.04	1.00	1.01	0.9540	166,159
Dec 22, 2025	1.04	1.05	1.01	1.02	0.9540	193,001
Dec 19, 2025	1.01	1.04	1.01	1.04	0.9730	211,650
Dec 18, 2025	1.02	1.04	1.00	1.01	0.9540	394,916
Dec 17, 2025	1.03	1.06	1.01	1.01	0.9540	270,154
Dec 16, 2025	1.06	1.09	1.02	1.02	0.9540	418,393
Dec 15, 2025$0.05 dividend	1.13	1.13	1.06	1.08	1.01	245,989
Dec 12, 2025	1.19	1.22	1.15	1.15	1.03	546,118
Dec 11, 2025	1.14	1.21	1.12	1.21	1.08	632,003
Dec 10, 2025	1.12	1.15	1.11	1.12	1.00	233,183
Dec 9, 2025	1.13	1.16	1.10	1.13	1.01	265,249
Dec 8, 2025	1.10	1.13	1.10	1.12	1.00	113,614
Dec 5, 2025	1.05	1.14	1.05	1.09	0.9740	471,698
Dec 4, 2025	1.04	1.07	1.04	1.05	0.9480	150,641
Dec 3, 2025	1.05	1.07	1.00	1.04	0.9390	386,713
Dec 2, 2025	1.03	1.05	1.02	1.04	0.9390	81,059
Dec 1, 2025	1.02	1.04	1.02	1.02	0.9210	141,513
Nov 28, 2025	1.02	1.08	1.02	1.03	0.9300	160,363
Nov 26, 2025	1.03	1.06	1.02	1.02	0.9210	131,903
Nov 25, 2025	1.03	1.06	1.02	1.05	0.9480	248,518
Nov 24, 2025	0.9900	1.04	0.9900	1.03	0.9300	59,528
Nov 21, 2025	0.9900	1.02	0.9799	0.9927	0.8880	143,797
Nov 20, 2025	0.9739	1.01	0.9644	0.9727	0.8690	248,708
Nov 19, 2025	1.02	1.02	0.9600	0.9637	0.8610	323,788
Nov 18, 2025	1.04	1.05	1.01	1.02	0.9210	164,388
Nov 17, 2025	1.06	1.08	1.03	1.04	0.9390	209,936
Nov 14, 2025	1.03	1.06	1.03	1.05	0.9480	90,671
Nov 13, 2025	1.04	1.08	1.00	1.05	0.9480	197,623
Nov 12, 2025	1.04	1.06	1.04	1.05	0.9480	84,303
Nov 11, 2025	1.05	1.09	1.04	1.04	0.9390	130,087
Nov 10, 2025	1.05	1.08	1.04	1.07	0.9560	139,350
Nov 7, 2025	1.05	1.06	1.05	1.06	0.9570	68,997
Nov 6, 2025	1.05	1.07	1.05	1.06	0.9570	62,430
Nov 5, 2025	1.06	1.09	1.05	1.06	0.9570	128,709
Nov 4, 2025	1.09	1.10	1.05	1.06	0.9570	108,280
Nov 3, 2025	1.09	1.10	1.06	1.08	0.9650	152,353
Oct 31, 2025	1.05	1.09	1.04	1.09	0.9740	135,222
Oct 30, 2025	1.06	1.08	1.05	1.06	0.9570	189,004
Oct 29, 2025	1.09	1.09	1.06	1.06	0.9570	118,315
Oct 28, 2025	1.08	1.10	1.07	1.09	0.9740	86,090
Oct 27, 2025	1.12	1.12	1.08	1.09	0.9740	143,067
Oct 24, 2025	1.09	1.11	1.08	1.10	0.9830	163,401
Oct 23, 2025	1.09	1.12	1.06	1.08	0.9650	186,035
Oct 22, 2025	1.08	1.10	1.07	1.10	0.9830	89,961
Oct 21, 2025	1.09	1.11	1.07	1.09	0.9740	108,290
Oct 20, 2025	1.05	1.10	1.05	1.10	0.9830	201,950
Oct 17, 2025	1.06	1.09	1.05	1.05	0.9480	235,029
Oct 16, 2025	1.12	1.14	1.08	1.09	0.9740	74,695
Oct 15, 2025	1.11	1.15	1.09	1.12	1.00	160,805
Oct 14, 2025	1.07	1.11	1.07	1.11	0.9920	201,018
Oct 13, 2025	1.08	1.09	1.06	1.07	0.9560	206,184
Oct 10, 2025	1.12	1.14	1.07	1.08	0.9650	192,848
Oct 9, 2025	1.14	1.16	1.11	1.12	1.00	111,683
Oct 8, 2025	1.12	1.18	1.12	1.14	1.02	133,865
Oct 7, 2025	1.15	1.16	1.11	1.11	0.9920	169,377
Oct 6, 2025	1.16	1.17	1.13	1.14	1.02	170,530
Oct 3, 2025	1.12	1.18	1.12	1.17	1.05	135,111
Oct 2, 2025	1.16	1.16	1.11	1.13	1.01	156,177
Oct 1, 2025	1.12	1.19	1.11	1.15	1.03	345,662
Sep 30, 2025	1.12	1.20	1.10	1.11	0.9920	607,504
Sep 29, 2025	1.09	1.12	1.09	1.12	1.00	200,372
Sep 26, 2025	1.08	1.12	1.07	1.07	0.9560	280,050
Sep 25, 2025	1.12	1.14	1.07	1.07	0.9560	135,427

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API

Sachem Capital Corp. Common Shares Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at SACH, per a recent SEC DEF 14A filing.

Name	Role	Salary	Bonus	Stock/Option Awards	Total Compensation

Sachem Capital Corp. Common Shares

About

About

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Metrics Definitions

Alpha

Annual Standard Deviation

Annual Volatility

Average Win

Average Loss

Beta

CAGR

Information Ratio

Max Drawdown

Sharpe Ratio

Total Trades

Treynor Ratio

Win Rate

Sachem Capital Corp. Common Shares (SACH) Historical Stock Prices