Sachem Capital Corp. (SCCC)
NYSEAMERICAN: SCCC · Real-Time Price · USD · Preferred Stock
25.10
+0.02 (0.08%)
Jul 17, 2025, 4:00 PM - Market closed

Sachem Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202525.0925.1025.0825.1025.100.06%4,414
Jul 16, 202525.0825.1025.0825.0925.090.06%4,423
Jul 15, 202525.0925.1025.0625.0725.07-0.02%8,692
Jul 14, 202525.0925.0925.0425.0725.070.02%12,409
Jul 11, 202525.0725.0825.0625.0725.070.02%7,039
Jul 10, 202525.0525.0725.0525.0725.070.06%3,977
Jul 9, 202525.0525.0625.0325.0525.05-2,729
Jul 8, 202525.0125.0724.9925.0525.050.12%7,510
Jul 7, 202524.9825.0324.9825.0225.02-0.12%928
Jul 3, 202525.0025.0524.9825.0525.050.20%5,926
Jul 2, 202525.0025.0024.9825.0025.00-4,666
Jul 1, 202524.9925.0224.9025.0025.00-13,499
Jun 30, 202524.9725.0024.9725.0025.00-701
Jun 27, 202524.9825.0024.9525.0025.000.04%2,248
Jun 26, 202524.9924.9924.9024.9924.990.16%3,744
Jun 25, 202524.9524.9724.9224.9524.95-10,116
Jun 24, 202524.9324.9824.9324.9524.95-0.08%2,356
Jun 23, 202524.9024.9724.9024.9724.970.12%2,701
Jun 20, 202524.9324.9524.9324.9424.94-0.09%1,190
Jun 18, 202524.9424.9624.9424.9624.960.17%1,448
Jun 17, 202524.9024.9224.8924.9224.920.01%774
Jun 16, 202524.8924.9524.8924.9224.920.11%2,195
Jun 13, 202525.0325.0324.8924.8924.89-2.01%4,410
Jun 12, 202525.2825.4725.2325.4024.920.55%29,518
Jun 11, 202525.2725.2925.2125.2624.780.12%3,317
Jun 10, 202525.2925.2925.2325.2324.750.02%2,320
Jun 9, 202525.1025.3225.1025.2324.740.62%8,617
Jun 6, 202525.0725.1525.0525.0724.59-0.71%3,665
Jun 5, 202525.1125.2925.1125.2524.770.76%2,908
Jun 4, 202525.0625.0625.0625.0624.580.20%439
Jun 3, 202525.0125.0125.0125.0124.530.04%378
Jun 2, 202525.0525.1525.0025.0024.52-0.60%2,468
May 30, 202525.0525.1525.0525.1524.67-2,982
May 29, 202525.1225.1525.0025.1524.670.08%5,736
May 28, 202525.1025.1325.0825.1324.650.04%619
May 27, 202524.9525.1524.9325.1224.640.79%6,225
May 23, 202524.9725.4024.8524.9224.45-0.03%4,471
May 22, 202524.9324.9824.9324.9324.46-0.12%1,575
May 21, 202524.9024.9724.9024.9624.48-1,937
May 20, 202524.9124.9624.9124.9624.490.32%2,945
May 19, 202524.9124.9124.8324.8824.41-0.09%2,666
May 16, 202524.8824.9124.8524.9124.430.22%3,568
May 15, 202524.9724.9724.7824.8524.38-0.46%5,983
May 14, 202524.9624.9724.9624.9724.49-976
May 13, 202524.8324.9724.8324.9624.490.02%2,475
May 12, 202524.9224.9624.9224.9624.480.08%693
May 9, 202524.9524.9524.9124.9424.460.12%1,938
May 8, 202524.9124.9124.8824.9124.44-0.21%1,175
May 7, 202524.8624.9724.8524.9624.490.45%9,390
May 6, 202524.9124.9124.8524.8524.38-0.24%2,685