Historical Stock Price
ETFs Holding SACH »    Stock Splits Calendar »
Home Free Dividend Report SACH Dividend History SACH Historical Stock Prices SACH Preferred Stock SACH Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
SACH Historical Price Range
Date Open High Low Close Volume
04/06/2026 $1.04 $1.07 $1.03 $1.05 157.90K
04/07/2026 $1.06 $1.07 $1.04 $1.04 139.10K
04/08/2026 $1.07 $1.08 $1.04 $1.04 106.10K
04/09/2026 $1.01 $1.07 $1.01 $1.04 104.30K
04/10/2026 $1.03 $1.06 $1.03 $1.05 79.80K
About Sachem Capital
Sachem Capital Corp. is a mortgage real estate investment trust (REIT) that specializes in originating, underwriting, funding, servicing, and managing a portfolio of loans secured by first mortgages on real property. It offers short-term secured, nonbanking loan to real estate investors to fund their acquisition, renovation, development, rehabilitation, or improvement of properties. Its typical borrower is a real estate investor or developer who uses the proceeds of the loan to fund its acquisition, renovation, rehabilitation, development and/or improvement of residential or commercial properties and that are held for investment or sale.
SACH historical stock prices picture
Sachem Capital (SACH) has the following price history information. Looking back at SACH historical stock prices for the last five trading days, on April 06, 2026, SACH opened at $1.04, traded as high as $1.07 and as low as $1.03, and closed at $1.05. Trading volume was a total of 157.90K shares. On April 07, 2026, SACH opened at $1.06, traded as high as $1.07 and as low as $1.04, and closed at $1.04. Trading volume was a total of 139.10K shares. On April 08, 2026, SACH opened at $1.07, traded as high as $1.08 and as low as $1.04, and closed at $1.04. Trading volume was a total of 106.10K shares. On April 09, 2026, SACH opened at $1.01, traded as high as $1.07 and as low as $1.01, and closed at $1.04. Trading volume was a total of 104.30K shares. On April 10, 2026, SACH opened at $1.03, traded as high as $1.06 and as low as $1.03, and closed at $1.05. Trading volume was a total of 79.80K shares.

SACH Historical Stock Prices By Date:

SACH historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Sachem Capital shares, starting with a $10,000 purchase of SACH, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 02/13/2017
End date: 04/10/2026
Start price/share: $4.98
End price/share: $1.05
Starting shares: 2,008.03
Ending shares: 5,812.32
Dividends reinvested/share: $3.68
Total return: -38.97%
Average Annual Total Return: -5.25%
Starting investment: $10,000.00
Ending investment: $6,103.17
Years: 9.16
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 02/13/2017
End date: 04/10/2026
Start price/share: $4.98
End price/share: $1.05
Dividends collected/share: $3.68
Total return: -5.02%
Average Annual Total Return: -0.56%
Starting investment: $10,000.00
Ending investment: $9,498.81
Years: 9.16
SACH Historical Closing Prices
Date Close
04/06/2026$1.05
04/07/2026$1.04
04/08/2026$1.04
04/09/2026$1.04
04/10/2026$1.05
Financials Historical Prices
SACH is categorized under the Financials sector; below are some other companies in the same sector:

SAFE Historical Stock Prices
SAFT Historical Stock Prices
SAGG Historical Stock Prices
SAL Historical Stock Prices
SAMG Historical Stock Prices
SAQ Historical Stock Prices
SAR Historical Stock Prices
SASR Historical Stock Prices
SBAC Historical Stock Prices
SBB Historical Stock Prices

Email EnvelopeFree SACH Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

SACH Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.