Sachem Capital Corp.
SACHAMEXReal Estate● Active
$1.02
+$0.00(+0.00%)
Market Cap$48914760
P/E Ratio—
52W High$1.45
52W Low$0.901
Sachem Capital Corp.（SACH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sach · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$6.55
Jan 12, 2022
-84.4% from here
5-Year Low5Y
$0.8006
May 20, 2025
+27.4% from low
IPO Priceadj.
$5.04
Feb 10, 2017
-79.8% since IPO
1 Year Ago
$1.20
Jun 9, 2025
-15.0% in 1Y
5 Years Ago
$5.11
Jun 8, 2021
-80.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SACH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.02 | $1.05 | $1.00 | $1.01 | $1.01 | 413K | -1.00% |
| Jun 5, 2026 | $1.10 | $1.11 | $1.02 | $1.02 | $1.02 | 1.3M | -7.27% |
| Jun 4, 2026 | $1.17 | $1.22 | $1.17 | $1.20 | $1.20 | 125K | +2.56% |
| Jun 3, 2026 | $1.20 | $1.21 | $1.17 | $1.19 | $1.19 | 173K | -0.83% |
| Jun 2, 2026 | $1.23 | $1.24 | $1.20 | $1.20 | $1.20 | 116K | -2.44% |
| Jun 1, 2026 | $1.20 | $1.25 | $1.19 | $1.25 | $1.25 | 185K | +4.17% |
| May 29, 2026 | $1.20 | $1.22 | $1.18 | $1.20 | $1.20 | 119K | +0.00% |
| May 28, 2026 | $1.17 | $1.20 | $1.17 | $1.19 | $1.19 | 111K | +1.71% |
| May 27, 2026 | $1.19 | $1.24 | $1.17 | $1.17 | $1.17 | 210K | -1.68% |
| May 26, 2026 | $1.25 | $1.26 | $1.19 | $1.20 | $1.20 | 330K | -4.00% |
| May 22, 2026 | $1.35 | $1.35 | $1.21 | $1.22 | $1.22 | 457K | -9.63% |
| May 21, 2026 | $1.22 | $1.35 | $1.22 | $1.35 | $1.35 | 258K | +10.66% |
| May 20, 2026 | $1.18 | $1.31 | $1.18 | $1.21 | $1.21 | 537K | +2.54% |
| May 19, 2026 | $1.38 | $1.43 | $1.15 | $1.20 | $1.20 | 2.0M | -13.04% |
| May 18, 2026 | $1.12 | $1.45 | $1.08 | $1.38 | $1.38 | 15.3M | +23.21% |
| May 15, 2026 | $1.04 | $1.07 | $1.03 | $1.03 | $1.03 | 72K | -0.96% |
| May 14, 2026 | $1.06 | $1.08 | $1.03 | $1.05 | $1.05 | 179K | -0.94% |
| May 13, 2026 | $1.05 | $1.09 | $1.05 | $1.05 | $1.05 | 53K | +0.00% |
| May 12, 2026 | $1.06 | $1.07 | $1.05 | $1.05 | $1.05 | 83K | -0.94% |
| May 11, 2026 | $1.06 | $1.09 | $1.06 | $1.07 | $1.07 | 103K | +0.94% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SACH
Jan 1 → Dec 31 · 6 years2026-2.0%$1.03 → $1.01
-2.0%
2025-23.5%$1.36 → $1.04
-23.5%
2024-63.8%$3.73 → $1.35
-63.8%
2023+12.7%$3.32 → $3.74
+12.7%
2022-45.5%$6.06 → $3.30
-45.5%
2021+13.0%$5.17 → $5.84
+13.0%
Best Year2021 · +13.0%
Worst Year2024 · -63.8%
Positive Years2 / 6
Avg Annual Return-18.2%
6Y Total Return-80.5%
6Y CAGR~-23.8% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in SACH?
If you invested $1,000 in SACH at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$202
Total Return-79.8%
CAGR~-16.3% / yr
Profit$-798
Based on Feb 10, 2017 · $5.04Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sachem Capital Corp.（SACH）所属板块为 Real Estate，主要交易场所为 AMEX。本页行情快照中的最近价为 $1.02。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SACH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SACH 历史股价FMP 日线复权 OHLCV