Sachem Capital Corp. (SCCC)
24.99
+0.01 (0.04%)
Inactive · Last trade price on Sep 29, 2025
Sachem Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 24.99 | 25.00 | 24.99 | 24.99 | 24.99 | 0.04% | 6,982 |
| Sep 26, 2025 | 24.98 | 24.99 | 24.98 | 24.98 | 24.98 | 0.04% | 1,446 |
| Sep 25, 2025 | 24.97 | 24.98 | 24.97 | 24.97 | 24.97 | -0.02% | 6,407 |
| Sep 24, 2025 | 24.97 | 24.98 | 24.97 | 24.97 | 24.97 | 0.02% | 3,589 |
| Sep 23, 2025 | 25.01 | 25.01 | 24.97 | 24.97 | 24.97 | - | 19,752 |
| Sep 22, 2025 | 24.97 | 24.98 | 24.97 | 24.97 | 24.97 | 0.04% | 7,402 |
| Sep 19, 2025 | 24.96 | 24.97 | 24.96 | 24.96 | 24.96 | - | 7,169 |
| Sep 18, 2025 | 24.91 | 24.96 | 24.91 | 24.96 | 24.96 | 0.08% | 33,156 |
| Sep 17, 2025 | 24.94 | 24.96 | 24.94 | 24.94 | 24.94 | 0.04% | 20,678 |
| Sep 16, 2025 | 24.95 | 24.95 | 24.93 | 24.93 | 24.93 | -0.08% | 9,011 |
| Sep 15, 2025 | 24.95 | 24.95 | 24.94 | 24.95 | 24.95 | -1.81% | 4,954 |
| Sep 12, 2025 | 25.38 | 25.41 | 25.38 | 25.41 | 24.93 | - | 4,730 |
| Sep 11, 2025 | 25.40 | 25.41 | 25.38 | 25.41 | 24.93 | 0.11% | 2,217 |
| Sep 10, 2025 | 25.37 | 25.39 | 25.36 | 25.38 | 24.90 | 0.11% | 3,654 |
| Sep 9, 2025 | 25.34 | 25.36 | 25.34 | 25.36 | 24.87 | 0.06% | 2,986 |
| Sep 8, 2025 | 25.33 | 25.34 | 25.33 | 25.34 | 24.86 | 0.08% | 3,083 |
| Sep 5, 2025 | 25.33 | 25.34 | 25.32 | 25.32 | 24.84 | -0.02% | 8,458 |
| Sep 4, 2025 | 25.32 | 25.34 | 25.32 | 25.32 | 24.84 | 0.02% | 5,755 |
| Sep 3, 2025 | 25.30 | 25.32 | 25.30 | 25.32 | 24.84 | 0.12% | 2,491 |
| Sep 2, 2025 | 25.27 | 25.29 | 25.27 | 25.29 | 24.81 | 0.04% | 2,784 |
| Aug 29, 2025 | 25.26 | 25.28 | 25.26 | 25.28 | 24.80 | 0.08% | 3,417 |
| Aug 28, 2025 | 25.27 | 25.28 | 25.26 | 25.26 | 24.78 | -0.06% | 7,684 |
| Aug 27, 2025 | 25.29 | 25.29 | 25.28 | 25.28 | 24.79 | -0.02% | 798 |
| Aug 26, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 24.80 | 0.02% | 286 |
| Aug 25, 2025 | 25.26 | 25.27 | 25.26 | 25.27 | 24.79 | 0.10% | 4,071 |
| Aug 22, 2025 | 25.25 | 25.27 | 25.25 | 25.25 | 24.77 | - | 3,491 |
| Aug 21, 2025 | 25.25 | 25.26 | 25.25 | 25.25 | 24.77 | 0.02% | 4,577 |
| Aug 20, 2025 | 25.25 | 25.25 | 25.24 | 25.25 | 24.76 | 0.02% | 3,420 |
| Aug 19, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 24.76 | - | 1,158 |
| Aug 18, 2025 | 25.23 | 25.24 | 25.23 | 25.24 | 24.76 | 0.12% | 2,114 |
| Aug 15, 2025 | 25.21 | 25.21 | 25.20 | 25.21 | 24.73 | -0.03% | 4,866 |
| Aug 13, 2025 | 25.21 | 25.23 | 25.20 | 25.22 | 24.74 | 0.05% | 4,709 |
| Aug 12, 2025 | 25.20 | 25.22 | 25.20 | 25.21 | 24.73 | 0.02% | 3,040 |
| Aug 11, 2025 | 25.21 | 25.21 | 25.20 | 25.20 | 24.72 | - | 1,252 |
| Aug 8, 2025 | 25.19 | 25.21 | 25.19 | 25.20 | 24.72 | 0.02% | 9,434 |
| Aug 7, 2025 | 25.20 | 25.20 | 25.19 | 25.20 | 24.72 | 0.02% | 1,618 |
| Aug 6, 2025 | 25.19 | 25.20 | 25.19 | 25.19 | 24.71 | -0.11% | 1,940 |
| Aug 5, 2025 | 25.12 | 25.22 | 25.12 | 25.22 | 24.74 | 0.35% | 5,563 |
| Aug 4, 2025 | 25.13 | 25.15 | 25.12 | 25.13 | 24.65 | 0.01% | 3,862 |
| Aug 1, 2025 | 25.14 | 25.14 | 25.13 | 25.13 | 24.65 | -0.04% | 7,306 |
| Jul 31, 2025 | 25.14 | 25.14 | 25.12 | 25.14 | 24.66 | 0.02% | 1,372 |
| Jul 30, 2025 | 25.14 | 25.15 | 25.12 | 25.14 | 24.66 | 0.10% | 5,041 |
| Jul 29, 2025 | 25.10 | 25.12 | 25.10 | 25.11 | 24.63 | -0.02% | 1,327 |
| Jul 28, 2025 | 25.10 | 25.15 | 25.10 | 25.12 | 24.64 | 0.04% | 2,164 |
| Jul 25, 2025 | 25.10 | 25.11 | 25.10 | 25.11 | 24.63 | 0.02% | 1,625 |
| Jul 24, 2025 | 25.11 | 25.13 | 25.10 | 25.10 | 24.62 | - | 10,483 |
| Jul 23, 2025 | 25.09 | 25.12 | 25.09 | 25.10 | 24.62 | - | 1,640 |
| Jul 22, 2025 | 25.10 | 25.11 | 25.09 | 25.10 | 24.62 | -0.02% | 3,372 |
| Jul 21, 2025 | 25.11 | 25.13 | 25.10 | 25.11 | 24.63 | 0.02% | 2,733 |
| Jul 18, 2025 | 25.10 | 25.11 | 25.09 | 25.10 | 24.62 | - | 2,227 |