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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 17, 2025 | 25.09 | 25.10 | 25.08 | 25.10 | 25.10 | 0.06% | 4,414 |
Jul 16, 2025 | 25.08 | 25.10 | 25.08 | 25.09 | 25.09 | 0.06% | 4,423 |
Jul 15, 2025 | 25.09 | 25.10 | 25.06 | 25.07 | 25.07 | -0.02% | 8,692 |
Jul 14, 2025 | 25.09 | 25.09 | 25.04 | 25.07 | 25.07 | 0.02% | 12,409 |
Jul 11, 2025 | 25.07 | 25.08 | 25.06 | 25.07 | 25.07 | 0.02% | 7,039 |
Jul 10, 2025 | 25.05 | 25.07 | 25.05 | 25.07 | 25.07 | 0.06% | 3,977 |
Jul 9, 2025 | 25.05 | 25.06 | 25.03 | 25.05 | 25.05 | - | 2,729 |
Jul 8, 2025 | 25.01 | 25.07 | 24.99 | 25.05 | 25.05 | 0.12% | 7,510 |
Jul 7, 2025 | 24.98 | 25.03 | 24.98 | 25.02 | 25.02 | -0.12% | 928 |
Jul 3, 2025 | 25.00 | 25.05 | 24.98 | 25.05 | 25.05 | 0.20% | 5,926 |
Jul 2, 2025 | 25.00 | 25.00 | 24.98 | 25.00 | 25.00 | - | 4,666 |
Jul 1, 2025 | 24.99 | 25.02 | 24.90 | 25.00 | 25.00 | - | 13,499 |
Jun 30, 2025 | 24.97 | 25.00 | 24.97 | 25.00 | 25.00 | - | 701 |
Jun 27, 2025 | 24.98 | 25.00 | 24.95 | 25.00 | 25.00 | 0.04% | 2,248 |
Jun 26, 2025 | 24.99 | 24.99 | 24.90 | 24.99 | 24.99 | 0.16% | 3,744 |
Jun 25, 2025 | 24.95 | 24.97 | 24.92 | 24.95 | 24.95 | - | 10,116 |
Jun 24, 2025 | 24.93 | 24.98 | 24.93 | 24.95 | 24.95 | -0.08% | 2,356 |
Jun 23, 2025 | 24.90 | 24.97 | 24.90 | 24.97 | 24.97 | 0.12% | 2,701 |
Jun 20, 2025 | 24.93 | 24.95 | 24.93 | 24.94 | 24.94 | -0.09% | 1,190 |
Jun 18, 2025 | 24.94 | 24.96 | 24.94 | 24.96 | 24.96 | 0.17% | 1,448 |
Jun 17, 2025 | 24.90 | 24.92 | 24.89 | 24.92 | 24.92 | 0.01% | 774 |
Jun 16, 2025 | 24.89 | 24.95 | 24.89 | 24.92 | 24.92 | 0.11% | 2,195 |
Jun 13, 2025 | 25.03 | 25.03 | 24.89 | 24.89 | 24.89 | -2.01% | 4,410 |
Jun 12, 2025 | 25.28 | 25.47 | 25.23 | 25.40 | 24.92 | 0.55% | 29,518 |
Jun 11, 2025 | 25.27 | 25.29 | 25.21 | 25.26 | 24.78 | 0.12% | 3,317 |
Jun 10, 2025 | 25.29 | 25.29 | 25.23 | 25.23 | 24.75 | 0.02% | 2,320 |
Jun 9, 2025 | 25.10 | 25.32 | 25.10 | 25.23 | 24.74 | 0.62% | 8,617 |
Jun 6, 2025 | 25.07 | 25.15 | 25.05 | 25.07 | 24.59 | -0.71% | 3,665 |
Jun 5, 2025 | 25.11 | 25.29 | 25.11 | 25.25 | 24.77 | 0.76% | 2,908 |
Jun 4, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.58 | 0.20% | 439 |
Jun 3, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.53 | 0.04% | 378 |
Jun 2, 2025 | 25.05 | 25.15 | 25.00 | 25.00 | 24.52 | -0.60% | 2,468 |
May 30, 2025 | 25.05 | 25.15 | 25.05 | 25.15 | 24.67 | - | 2,982 |
May 29, 2025 | 25.12 | 25.15 | 25.00 | 25.15 | 24.67 | 0.08% | 5,736 |
May 28, 2025 | 25.10 | 25.13 | 25.08 | 25.13 | 24.65 | 0.04% | 619 |
May 27, 2025 | 24.95 | 25.15 | 24.93 | 25.12 | 24.64 | 0.79% | 6,225 |
May 23, 2025 | 24.97 | 25.40 | 24.85 | 24.92 | 24.45 | -0.03% | 4,471 |
May 22, 2025 | 24.93 | 24.98 | 24.93 | 24.93 | 24.46 | -0.12% | 1,575 |
May 21, 2025 | 24.90 | 24.97 | 24.90 | 24.96 | 24.48 | - | 1,937 |
May 20, 2025 | 24.91 | 24.96 | 24.91 | 24.96 | 24.49 | 0.32% | 2,945 |
May 19, 2025 | 24.91 | 24.91 | 24.83 | 24.88 | 24.41 | -0.09% | 2,666 |
May 16, 2025 | 24.88 | 24.91 | 24.85 | 24.91 | 24.43 | 0.22% | 3,568 |
May 15, 2025 | 24.97 | 24.97 | 24.78 | 24.85 | 24.38 | -0.46% | 5,983 |
May 14, 2025 | 24.96 | 24.97 | 24.96 | 24.97 | 24.49 | - | 976 |
May 13, 2025 | 24.83 | 24.97 | 24.83 | 24.96 | 24.49 | 0.02% | 2,475 |
May 12, 2025 | 24.92 | 24.96 | 24.92 | 24.96 | 24.48 | 0.08% | 693 |
May 9, 2025 | 24.95 | 24.95 | 24.91 | 24.94 | 24.46 | 0.12% | 1,938 |
May 8, 2025 | 24.91 | 24.91 | 24.88 | 24.91 | 24.44 | -0.21% | 1,175 |
May 7, 2025 | 24.86 | 24.97 | 24.85 | 24.96 | 24.49 | 0.45% | 9,390 |
May 6, 2025 | 24.91 | 24.91 | 24.85 | 24.85 | 24.38 | -0.24% | 2,685 |