NYSE American · SACH · stock
Sachem Capital Corp. (SACH) stock price history
Every NYSE American trading session of Sachem Capital Corp. from Feb 10, 2017 to Sep 28, 2026: 2,420 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SACH adjusted close, 2017 to 2026
- $3.59
- All time high, 2022
- $1.44
- 52 week high, $0.7630 low
- 2,420
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
SACH key facts
- Sachem Capital Corp. (SACH) closed at $0.9025 on Sep 28, 2026 on NYSE American.
- SACH's all time high close is $3.59, set on Jan 12, 2022; its all time low close is $0.5833 on Mar 18, 2020.
- SACH's 52 week range is $0.7630 to $1.44.
- SACH returned -6.7% over the year to Sep 28, 2026 and -67.9% over five years.
- Since Feb 10, 2017 SACH returned -48%, -6.6% a year compounded.
- SACH's deepest drawdown was -80.3% from Jan 12, 2022 to May 19, 2025.
- DataCedar holds 2,420 daily sessions of SACH history from Feb 10, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SACH price chart, 2017 to 2026
SACH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.0% |
| 3 months | -5.0% |
| 6 months | -6.9% |
| Year to date | -9.0% |
| 1 year | -6.7% |
| 3 years | -62.6% |
| 5 years | -67.9% |
| 10 years | n/a |
| Since Feb 10, 2017 | -48.4% |
| Compound annual growth, 9.6 years | -6.6% |
SACH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $3.59 on Jan 12, 2022
- All time low close
- $0.5833 on Mar 18, 2020
- 52 week high
- $1.44 on May 18, 2026
- 52 week low
- $0.7630 on Aug 20, 2026
- Deepest drawdown
- -80.3% from Jan 12, 2022 to May 19, 2025, not yet recovered
- Best single session
- +43.9% on Mar 19, 2020
- Worst single session
- -46.8% on Mar 18, 2020
- Volatility, 1 year annualised
- 51.8%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2021, +53%
- Worst calendar year
- 2024, -61%
SACH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Feb 10, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.9733 | $1.44 | $0.7630 | $0.9025 | -8.2% | 47.2M | 185 |
| 2025 | $1.09 | $1.20 | $0.6681 | $0.9828 | -9.2% | 67.7M | 250 |
| 2024 | $2.73 | $3.40 | $0.9225 | $1.08 | -60.5% | 91.5M | 252 |
| 2023 | $2.13 | $2.83 | $1.98 | $2.74 | +29.5% | 73.4M | 250 |
| 2022 | $3.42 | $3.70 | $1.93 | $2.12 | -35.8% | 81.1M | 251 |
| 2021 | $2.16 | $3.47 | $2.12 | $3.30 | +52.7% | 65.1M | 252 |
| 2020 | $1.99 | $2.25 | $0.5690 | $2.16 | +7.9% | 21.1M | 253 |
| 2019 | $1.68 | $2.54 | $1.68 | $2.00 | +19.4% | 32.2M | 252 |
| 2018 | $1.44 | $1.80 | $1.25 | $1.68 | +15.7% | 10.3M | 251 |
| 2017 | $1.70 | $1.87 | $1.33 | $1.45 | n/a | 5.9M | 224 |
SACH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.9025 | +0.3% |
| August 2026 | $0.9000 | +10.4% |
| July 2026 | $0.8150 | -13.4% |
| June 2026 | $0.9410 | -20.8% |
| May 2026 | $1.19 | +17.6% |
| April 2026 | $1.01 | +1.0% |
| March 2026 | $1.00 | +3.8% |
| February 2026 | $0.9639 | -1.9% |
| January 2026 | $0.9828 | 0.0% |
| December 2025 | $0.9828 | +5.6% |
| November 2025 | $0.9310 | -5.5% |
| October 2025 | $0.9852 | -1.8% |
About the SACH data
Daily bars. 2,420 sessions from Feb 10, 2017 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 10, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SACH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
SACH share price history
