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)

1.015 +0.020 (+2.00%)
Streaming Delayed Price Updated: 12:12 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.07(-6.09%)
Dec 12, 2025 1.190 1.220 1.150 1.150 546,118 -0.06(-4.96%)
Dec 11, 2025 1.140 1.210 1.121 1.210 629,464 +0.09(+8.04%)
Dec 10, 2025 1.120 1.150 1.110 1.120 233,153 -0.01(-0.88%)
Dec 09, 2025 1.130 1.160 1.100 1.130 265,175 +0.01(+0.89%)
Dec 08, 2025 1.100 1.130 1.098 1.120 113,556 +0.03(+2.75%)
Dec 05, 2025 1.050 1.140 1.050 1.090 471,698 +0.04(+3.81%)
Dec 04, 2025 1.040 1.070 1.040 1.050 150,636 +0.01(+0.96%)
Dec 03, 2025 1.050 1.070 1.000 1.040 386,613 +0.00(+0.00%)
Dec 02, 2025 1.030 1.050 1.020 1.040 80,966 +0.02(+1.96%)
Dec 01, 2025 1.020 1.045 1.020 1.020 141,448 -0.01(-0.97%)
Nov 28, 2025 1.020 1.080 1.020 1.030 160,363 +0.01(+0.98%)
Nov 26, 2025 1.030 1.060 1.020 1.020 131,903 -0.03(-2.86%)
Nov 25, 2025 1.030 1.060 1.020 1.050 248,422 +0.02(+1.94%)
Nov 24, 2025 0.9900 1.036 0.9900 1.030 59,528 +0.04(+3.76%)
Nov 21, 2025 0.9900 1.020 0.9799 0.9927 143,797 +0.02(+2.06%)
Nov 20, 2025 0.9739 1.009 0.9644 0.9727 248,199 +0.01(+0.93%)
Nov 19, 2025 1.020 1.020 0.9600 0.9637 323,779 -0.06(-5.52%)
Nov 18, 2025 1.040 1.050 1.010 1.020 164,279 -0.02(-1.92%)
Nov 17, 2025 1.060 1.080 1.030 1.040 209,426 -0.01(-0.95%)
Nov 14, 2025 1.030 1.060 1.030 1.050 90,671 +0.00(+0.00%)
Nov 13, 2025 1.040 1.080 1.000 1.050 197,617 +0.00(+0.00%)
Nov 12, 2025 1.040 1.060 1.040 1.050 83,337 +0.01(+0.96%)
Nov 11, 2025 1.050 1.090 1.040 1.040 130,016 -0.03(-2.80%)
Nov 10, 2025 1.050 1.080 1.040 1.070 139,350 +0.01(+0.94%)
Nov 07, 2025 1.050 1.060 1.050 1.060 68,997 +0.00(+0.00%)
Nov 06, 2025 1.050 1.070 1.050 1.060 61,087 +0.00(+0.00%)
Nov 05, 2025 1.060 1.090 1.050 1.060 128,706 +0.00(+0.00%)
Nov 04, 2025 1.090 1.099 1.055 1.060 108,177 -0.02(-1.85%)
Nov 03, 2025 1.090 1.100 1.060 1.080 152,073 -0.01(-0.92%)
Oct 31, 2025 1.050 1.090 1.040 1.090 135,222 +0.03(+2.83%)
Oct 30, 2025 1.060 1.080 1.050 1.060 188,979 +0.00(+0.00%)
Oct 29, 2025 1.090 1.090 1.060 1.060 117,792 -0.03(-2.75%)
Oct 28, 2025 1.080 1.100 1.070 1.090 86,080 +0.00(+0.00%)
Oct 27, 2025 1.120 1.120 1.080 1.090 143,066 -0.01(-0.91%)
Oct 24, 2025 1.090 1.110 1.080 1.100 163,401 +0.02(+1.85%)
Oct 23, 2025 1.090 1.120 1.060 1.080 186,031 -0.02(-1.82%)
Oct 22, 2025 1.080 1.100 1.070 1.100 89,958 +0.01(+0.92%)
Oct 21, 2025 1.090 1.110 1.075 1.090 108,179 -0.01(-0.91%)
Oct 20, 2025 1.050 1.100 1.050 1.100 201,943 +0.05(+4.76%)
Oct 17, 2025 1.060 1.090 1.050 1.050 235,029 -0.04(-3.67%)
Oct 16, 2025 1.120 1.140 1.080 1.090 74,656 -0.03(-2.68%)
Oct 15, 2025 1.110 1.150 1.090 1.120 160,730 +0.01(+0.90%)
Oct 14, 2025 1.070 1.110 1.070 1.110 200,511 +0.04(+3.74%)
Oct 13, 2025 1.080 1.090 1.060 1.070 206,168 -0.01(-0.93%)
Oct 10, 2025 1.120 1.140 1.070 1.080 192,848 -0.04(-3.57%)
Oct 09, 2025 1.140 1.160 1.110 1.120 111,283 -0.02(-1.75%)
Oct 08, 2025 1.120 1.180 1.120 1.140 133,865 +0.03(+2.70%)
Oct 07, 2025 1.150 1.160 1.110 1.110 169,377 -0.03(-2.63%)
Oct 06, 2025 1.160 1.170 1.130 1.140 170,529 -0.03(-2.56%)
Oct 03, 2025 1.120 1.180 1.120 1.170 135,111 +0.04(+3.54%)
Oct 02, 2025 1.160 1.160 1.115 1.130 156,016 -0.02(-1.74%)
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.