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.US) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Sep 2026 (Fri) 0.91 0.9101 0.9031 0.9149 4,229
24th Sep 2026 (Thu) 0.9185 0.9185 0.91 0.9139 856
23rd Sep 2026 (Wed) 0.9263 0.9263 0.913 0.9136 4,594
22nd Sep 2026 (Tue) 0.9446 0.9446 0.9341 0.9429 9,319
21st Sep 2026 (Mon) 0.95 0.9544 0.9477 0.9546 7,745
18th Sep 2026 (Fri) 0.9505 0.9597 0.9501 0.96 1,564
17th Sep 2026 (Thu) 0.95 0.9625 0.9483 0.9599 2,903
16th Sep 2026 (Wed) 0.97 0.97 0.946 0.9483 5,614
15th Sep 2026 (Tue) 0.96 0.9613 0.9474 0.9612 14,346
14th Sep 2026 (Mon) 0.947 1.00 0.94 0.9901 96,002
11th Sep 2026 (Fri) 0.939 0.939 0.9203 0.9323 10,268
10th Sep 2026 (Thu) 0.928 0.9419 0.928 0.9301 5,430
9th Sep 2026 (Wed) 0.9208 0.95 0.9208 0.9328 27,194
8th Sep 2026 (Tue) 0.92 0.9364 0.90 0.9271 35,160
7th Sep 2026 (Mon) 0.8948 0.91 0.8901 0.895 5,174
4th Sep 2026 (Fri) 0.8948 0.91 0.8901 0.895 5,174
3rd Sep 2026 (Thu) 0.8719 0.884 0.87 0.8825 1,936
2nd Sep 2026 (Wed) 0.8886 0.8886 0.8751 0.871 1,286
1st Sep 2026 (Tue) 0.89 0.8998 0.8757 0.873 1,725
31st Aug 2026 (Mon) 0.875 0.90 0.875 0.90 7,978
28th Aug 2026 (Fri) 0.89 0.89 0.88 0.894 5,007
27th Aug 2026 (Thu) 0.8902 0.8998 0.8902 0.8999 1,885
26th Aug 2026 (Wed) 0.8919 0.8919 0.8801 0.8801 7,846
25th Aug 2026 (Tue) 0.8713 0.8948 0.87 0.892 2,389
24th Aug 2026 (Mon) 0.84 0.8925 0.84 0.87 14,544
21st Aug 2026 (Fri) 0.7802 0.8279 0.78 0.8268 43,786
20th Aug 2026 (Thu) 0.78 0.78 0.77 0.7802 2,309
19th Aug 2026 (Wed) 0.785 0.788 0.784 0.784 3,635
18th Aug 2026 (Tue) 0.786 0.7938 0.7812 0.789 4,685
17th Aug 2026 (Mon) 0.79 0.7919 0.785 0.79 3,599
14th Aug 2026 (Fri) 0.794 0.794 0.7901 0.79 1,920
13th Aug 2026 (Thu) 0.79 0.7945 0.7854 0.7849 11,300
12th Aug 2026 (Wed) 0.8151 0.8151 0.7834 0.8006 13,904
11th Aug 2026 (Tue) 0.8087 0.8087 0.8087 0.813 208
10th Aug 2026 (Mon) 0.83 0.83 0.8066 0.8041 2,461
7th Aug 2026 (Fri) 0.8213 0.8402 0.8213 0.83 2,701
6th Aug 2026 (Thu) 0.8304 0.8307 0.8201 0.8307 1,671
5th Aug 2026 (Wed) 0.832 0.8354 0.8201 0.8459 16,088
4th Aug 2026 (Tue) 0.8693 0.8693 0.8551 0.8331 212
3rd Aug 2026 (Mon) 0.84 0.869 0.8201 0.861 7,781
31st Jul 2026 (Fri) 0.8333 0.8333 0.81 0.815 6,165
30th Jul 2026 (Thu) 0.798 0.8097 0.78 0.8051 8,088
29th Jul 2026 (Wed) 0.823 0.823 0.7801 0.7741 1,892
28th Jul 2026 (Tue) 0.8098 0.8176 0.803 0.81 5,067
FTSE 100 Latest
Value10,684.88
Change-10.37