Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sachem Capital (SACH.A.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 18.51 18.6367 18.51 18.6367 42
5th Feb 2026 (Thu) 18.51 18.525 18.51 18.525 0
4th Feb 2026 (Wed) 18.51 18.575 18.51 18.575 0
3rd Feb 2026 (Tue) 18.51 18.51 18.4501 18.4501 0
2nd Feb 2026 (Mon) 18.51 18.66 18.51 18.66 5
30th Jan 2026 (Fri) 18.51 18.72 18.51 18.72 0
29th Jan 2026 (Thu) 18.51 18.51 18.51 18.52 0
28th Jan 2026 (Wed) 18.52 18.595 18.52 18.595 0
27th Jan 2026 (Tue) 18.52 18.52 18.52 18.595 200
26th Jan 2026 (Mon) 18.42 18.42 18.42 18.5587 419
23rd Jan 2026 (Fri) 17.91 17.91 17.91 18.50 101
22nd Jan 2026 (Thu) 18.10 18.10 17.8994 17.8994 0
21st Jan 2026 (Wed) 18.10 18.10 18.02 18.00 284
20th Jan 2026 (Tue) 18.50 18.50 18.20 18.30 1,310
19th Jan 2026 (Mon) 18.50 18.50 18.44 18.44 91
16th Jan 2026 (Fri) 18.50 18.50 18.44 18.44 91
15th Jan 2026 (Thu) 18.50 18.50 18.50 18.3916 8
14th Jan 2026 (Wed) 18.42 18.42 18.42 18.40 149
13th Jan 2026 (Tue) 17.50 17.535 17.50 17.535 0
12th Jan 2026 (Mon) 17.50 17.65 17.50 17.535 100
9th Jan 2026 (Fri) 18.07 18.07 17.68 17.80 199
8th Jan 2026 (Thu) 17.51 18.205 17.51 18.205 125
7th Jan 2026 (Wed) 17.51 18.1488 17.51 18.1488 0
6th Jan 2026 (Tue) 17.51 18.2151 17.51 18.2151 0
5th Jan 2026 (Mon) 17.51 18.00 17.51 18.00 25
2nd Jan 2026 (Fri) 17.51 17.81 17.51 17.77 5
1st Jan 2026 (Thu) 18.00 18.00 17.75 17.75 138
31st Dec 2025 (Wed) 18.00 18.00 17.75 17.75 138
30th Dec 2025 (Tue) 18.00 18.00 18.00 17.8737 579
29th Dec 2025 (Mon) 17.75 17.75 17.63 17.662 248
26th Dec 2025 (Fri) 17.49 17.49 17.36 17.30 1,790
25th Dec 2025 (Thu) 18.01 18.01 18.01 17.90 102
24th Dec 2025 (Wed) 18.01 18.01 18.01 17.90 102
23rd Dec 2025 (Tue) 17.77 18.00 17.77 18.01 1,753
22nd Dec 2025 (Mon) 17.75 18.1899 17.75 18.1899 17
19th Dec 2025 (Fri) 17.75 17.75 17.75 17.75 398
18th Dec 2025 (Thu) 17.85 17.85 17.50 17.50 726
17th Dec 2025 (Wed) 18.06 18.06 18.00 18.00 35
16th Dec 2025 (Tue) 18.06 18.06 18.05 18.00 148
15th Dec 2025 (Mon) 17.94 18.29 17.94 18.15 542
12th Dec 2025 (Fri) 18.27 18.32 18.27 18.32 1
11th Dec 2025 (Thu) 18.27 18.27 18.27 18.40 226
10th Dec 2025 (Wed) 18.60 18.60 18.60 18.68 10
9th Dec 2025 (Tue) 18.67 18.67 18.67 18.60 152
8th Dec 2025 (Mon) 18.71 18.71 18.71 18.6434 164
FTSE 100 Latest
Value10,369.75
Change60.53