Skip to main content
Sachem Capital Corp. (SCCC)
NYSEAMERICAN: SCCC · Real-Time Price · USD · Preferred Stock
25.00
-0.15 (-0.60%)
At close: Jun 2, 2025, 4:00 PM
25.00
0.00 (0.00%)
After-hours: Jun 2, 2025, 8:00 PM EDT

Sachem Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202525.1525.1525.1525.15--2,468
May 30, 202525.0525.1525.0525.1525.15-2,982
May 29, 202525.1225.1525.0025.1525.150.08%5,736
May 28, 202525.1025.1325.0825.1325.130.04%619
May 27, 202524.9525.1524.9325.1225.120.79%6,225
May 23, 202524.9725.4024.8524.9224.92-0.03%4,471
May 22, 202524.9324.9824.9324.9324.93-0.12%1,575
May 21, 202524.9024.9724.9024.9624.96-1,937
May 20, 202524.9124.9624.9124.9624.960.32%2,945
May 19, 202524.9124.9124.8324.8824.88-0.09%2,666
May 16, 202524.8824.9124.8524.9124.910.22%3,568
May 15, 202524.9724.9724.7824.8524.85-0.46%5,983
May 14, 202524.9624.9724.9624.9724.97-976
May 13, 202524.8324.9724.8324.9624.960.02%2,475
May 12, 202524.9224.9624.9224.9624.960.08%693
May 9, 202524.9524.9524.9124.9424.940.12%1,938
May 8, 202524.9124.9124.8824.9124.91-0.21%1,175
May 7, 202524.8624.9724.8524.9624.960.45%9,390
May 6, 202524.9124.9124.8524.8524.85-0.24%2,685
May 5, 202524.9024.9224.9024.9124.910.20%1,748
May 2, 202524.8624.8624.8624.8624.860.04%803
May 1, 202524.7024.8524.7024.8524.850.69%5,682
Apr 30, 202524.6624.6824.6624.6824.68-0.08%842
Apr 29, 202524.7024.8524.6624.7024.70-0.40%5,473
Apr 28, 202524.7024.8124.7024.8024.800.67%2,876
Apr 25, 202524.6424.6424.6424.6424.64-0.02%851
Apr 24, 202524.5224.6424.5224.6424.640.16%1,641
Apr 23, 202524.5524.6024.5524.6024.60-0.20%1,820
Apr 22, 202524.6024.7324.5024.6524.650.45%4,809
Apr 21, 202524.6924.6924.5024.5424.540.45%5,548
Apr 17, 202524.4124.4524.3524.4324.430.29%2,807
Apr 16, 202524.4224.4224.2824.3624.36-0.20%1,405
Apr 15, 202524.2624.4624.2624.4124.410.65%1,044
Apr 14, 202524.7524.7524.2224.2524.25-0.40%10,883
Apr 11, 202524.3824.5124.3524.3524.35-4,553
Apr 10, 202524.4024.4024.3524.3524.350.04%6,081
Apr 9, 202524.3524.5524.2524.3424.34-0.37%15,274
Apr 8, 202524.5724.5824.3524.4324.43-0.20%2,698
Apr 7, 202524.5024.5024.3424.4824.48-0.08%2,919
Apr 4, 202524.8324.8324.4024.5024.50-1.27%9,935
Apr 3, 202524.7924.8124.7324.8124.810.04%10,473
Apr 2, 202524.7724.8324.7524.8124.810.22%2,560
Apr 1, 202524.7524.8324.7524.7524.75-3,617
Mar 31, 202524.8024.8924.5124.7524.75-0.20%13,276
Mar 28, 202524.8324.8824.7724.8024.800.14%6,372
Mar 27, 202524.6024.9524.6024.7724.770.27%5,157
Mar 26, 202524.8024.8024.7024.7024.70-1,155
Mar 25, 202524.6224.7024.5024.7024.700.36%8,288
Mar 24, 202524.7024.7024.6024.6124.61-0.36%1,475
Mar 21, 202524.6724.7524.5924.7024.70-0.36%3,052