ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Sachem Capital Corp. Common Shares (NY:SACH)

1.020 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 1.020 1.030 1.020 1.020 90,671 +0.00(+0.00%)
Feb 26, 2026 1.020 1.030 1.010 1.020 103,482 +0.00(+0.00%)
Feb 25, 2026 1.000 1.020 1.000 1.020 96,918 +0.01(+0.99%)
Feb 24, 2026 1.020 1.020 1.010 1.010 72,815 +0.01(+1.00%)
Feb 23, 2026 1.020 1.020 1.000 1.000 80,347 -0.01(-0.99%)
Feb 20, 2026 1.020 1.020 1.000 1.010 42,083 +0.00(+0.00%)
Feb 19, 2026 1.000 1.025 1.000 1.010 74,141 -0.01(-0.98%)
Feb 18, 2026 1.010 1.030 1.010 1.020 100,334 +0.01(+0.99%)
Feb 17, 2026 1.000 1.030 1.000 1.010 108,577 +0.01(+1.00%)
Feb 13, 2026 1.020 1.030 1.000 1.000 82,681 +0.00(+0.00%)
Feb 12, 2026 1.020 1.048 0.9900 1.000 336,477 -0.03(-2.91%)
Feb 11, 2026 1.030 1.060 1.030 1.030 99,534 +0.00(+0.00%)
Feb 10, 2026 1.050 1.056 1.030 1.030 69,798 +0.00(+0.00%)
Feb 09, 2026 1.020 1.070 1.010 1.030 297,917 +0.02(+1.98%)
Feb 06, 2026 1.020 1.070 1.010 1.010 322,769 +0.00(+0.00%)
Feb 05, 2026 1.020 1.040 1.010 1.010 140,524 -0.02(-1.94%)
Feb 04, 2026 1.030 1.050 1.020 1.030 53,599 +0.00(+0.00%)
Feb 03, 2026 1.050 1.050 1.020 1.030 123,882 -0.02(-1.90%)
Feb 02, 2026 1.040 1.050 1.035 1.050 82,221 +0.01(+0.96%)
Jan 30, 2026 1.040 1.050 1.040 1.040 81,870 -0.01(-0.95%)
Jan 29, 2026 1.050 1.060 1.040 1.050 98,912 -0.01(-0.94%)
Jan 28, 2026 1.060 1.069 1.050 1.060 67,718 +0.00(+0.00%)
Jan 27, 2026 1.070 1.070 1.050 1.060 95,465 +0.00(+0.00%)
Jan 26, 2026 1.050 1.060 1.050 1.060 54,260 +0.01(+0.95%)
Jan 23, 2026 1.060 1.060 1.040 1.050 128,455 +0.00(+0.00%)
Jan 22, 2026 1.050 1.070 1.040 1.050 112,544 +0.00(+0.00%)
Jan 21, 2026 1.050 1.080 1.050 1.050 119,683 -0.01(-0.94%)
Jan 20, 2026 1.070 1.080 1.050 1.060 72,778 +0.00(+0.00%)
Jan 16, 2026 1.070 1.090 1.060 1.060 119,414 -0.01(-0.93%)
Jan 15, 2026 1.070 1.090 1.060 1.070 123,800 +0.01(+0.94%)
Jan 14, 2026 1.050 1.070 1.040 1.060 85,454 +0.01(+0.95%)
Jan 13, 2026 1.040 1.050 1.032 1.050 61,270 +0.02(+1.94%)
Jan 12, 2026 1.030 1.050 1.030 1.030 125,544 -0.02(-1.90%)
Jan 09, 2026 1.040 1.050 1.030 1.050 73,280 +0.01(+0.96%)
Jan 08, 2026 1.040 1.050 1.020 1.040 150,246 +0.00(+0.00%)
Jan 07, 2026 1.040 1.060 1.015 1.040 96,700 +0.02(+1.96%)
Jan 06, 2026 1.080 1.080 1.020 1.020 125,320 -0.05(-4.67%)
Jan 05, 2026 1.060 1.070 1.040 1.070 167,216 +0.03(+2.88%)
Jan 02, 2026 1.030 1.060 1.030 1.040 188,586 +0.00(+0.00%)
Dec 31, 2025 1.050 1.080 1.025 1.040 208,629 -0.01(-0.95%)
Dec 30, 2025 1.040 1.130 1.030 1.050 414,634 +0.02(+1.94%)
Dec 29, 2025 1.010 1.030 1.000 1.030 325,950 +0.03(+3.51%)
Dec 26, 2025 1.000 1.027 0.9950 0.9951 133,959 -0.00(-0.05%)
Dec 24, 2025 1.020 1.022 0.9901 0.9956 105,303 -0.01(-1.43%)
Dec 23, 2025 1.010 1.040 1.000 1.010 166,156 -0.01(-0.98%)
Dec 22, 2025 1.040 1.050 1.010 1.020 193,001 -0.02(-1.92%)
Dec 19, 2025 1.010 1.040 1.010 1.040 211,650 +0.03(+2.97%)
Dec 18, 2025 1.020 1.040 1.000 1.010 394,894 +0.00(+0.00%)
Dec 17, 2025 1.030 1.060 1.010 1.010 270,146 -0.01(-0.98%)
Dec 16, 2025 1.060 1.090 1.020 1.020 411,992 -0.06(-5.56%)
Dec 15, 2025 1.130 1.130 1.060 1.080 245,910 -0.02(-1.82%)
Dec 12, 2025 1.138 1.167 1.100 1.100 570,941 -0.06(-4.96%)
Dec 11, 2025 1.090 1.157 1.072 1.157 658,076 +0.09(+8.04%)
Dec 10, 2025 1.071 1.100 1.062 1.071 243,750 -0.01(-0.89%)
Dec 09, 2025 1.081 1.110 1.052 1.081 277,228 +0.01(+0.89%)
Dec 08, 2025 1.052 1.081 1.050 1.071 118,717 +0.03(+2.75%)
Dec 05, 2025 1.004 1.090 1.004 1.043 493,138 +0.04(+3.81%)
Dec 04, 2025 0.9948 1.023 0.9948 1.004 157,483 +0.01(+0.96%)
Dec 03, 2025 1.004 1.023 0.9565 0.9948 404,186 +0.00(+0.00%)
Dec 02, 2025 0.9852 1.004 0.9757 0.9948 84,646 +0.02(+1.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.