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 Nov 12, 2026: 2,441 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, $0.6859 low
- 2,441
- Daily sessions since 2017
Last updated Nov 12, 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 $0.7001 on Nov 12, 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 $0.6859 to $1.44.
- SACH returned -26.2% over the year to Nov 12, 2026 and -78.0% over five years.
- Since Feb 10, 2017 SACH returned -60%, -9.0% a year compounded.
- SACH's deepest drawdown was -80.5% from Jan 12, 2022 to Nov 12, 2026.
- DataCedar holds 2,441 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 Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.3% |
| 3 months | -12.6% |
| 6 months | -32.7% |
| Year to date | -29.4% |
| 1 year | -26.2% |
| 3 years | -71.3% |
| 5 years | -78.0% |
| 10 years | n/a |
| Since Feb 10, 2017 | -60.0% |
| Compound annual growth, 9.8 years | -9.0% |
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
- $0.6859 on Nov 12, 2026
- Deepest drawdown
- -80.5% from Jan 12, 2022 to Nov 12, 2026, 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
- 51.9%
- Sessions closing higher, 1 year
- 41%
- 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 Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.9733 | $1.44 | $0.6859 | $0.7001 | -28.8% | 51.2M | 218 |
| 2025 | $1.09 | $1.20 | $0.6681 | $0.9828 | -9.2% | 67.1M | 248 |
| 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% | 80.9M | 250 |
| 2021 | $2.16 | $3.47 | $2.12 | $3.30 | +52.7% | 64.6M | 250 |
| 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% | 10.2M | 249 |
| 2017 | $1.70 | $1.87 | $1.33 | $1.45 | n/a | 5.9M | 219 |
SACH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.7001 | -14.6% |
| October 2026 | $0.8200 | -10.9% |
| September 2026 | $0.9200 | +2.2% |
| 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% |
About the SACH data
Daily bars. 2,441 sessions from Feb 10, 2017 to Nov 12, 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 Oct 23, 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/nyse-american%3ASACH/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
