Skip to main content
logo
Sachem Capital Corp. (SCCD)
NYSEAMERICAN: SCCD · Real-Time Price · USD · Preferred Stock
24.08
+0.08 (0.33%)
At close: Oct 8, 2025, 4:00 PM EDT
24.08
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT

Sachem Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202524.0024.4523.7024.0824.080.33%9,031
Oct 7, 202523.8324.0023.8324.0024.00-529
Oct 6, 202524.3124.3424.0024.0024.00-0.70%5,286
Oct 3, 202524.2324.5024.1724.1724.17-0.12%3,862
Oct 2, 202524.3624.5024.2024.2024.20-0.62%3,296
Oct 1, 202524.0524.5024.0224.3524.350.58%8,753
Sep 30, 202523.9924.3223.9224.2124.210.92%10,057
Sep 29, 202523.8523.9923.8523.9923.990.62%1,885
Sep 26, 202523.9723.9923.7723.8423.84-0.50%1,561
Sep 25, 202523.7523.9623.7523.9623.960.58%2,606
Sep 24, 202523.7023.9523.7023.8223.820.31%2,621
Sep 23, 202523.5723.9023.5523.7523.750.34%5,983
Sep 22, 202523.6023.6723.6023.6723.670.38%2,249
Sep 19, 202523.7023.7023.5823.5823.58-1.13%2,292
Sep 18, 202523.8923.9123.8523.8523.850.76%1,286
Sep 17, 202523.5023.9123.5023.6723.670.55%1,961
Sep 16, 202523.5123.7223.5123.5423.54-0.51%569
Sep 15, 202523.4323.7423.4323.6623.66-0.38%5,763
Sep 12, 202523.7423.9123.7323.7523.38-7,264
Sep 11, 202523.7223.9023.7223.7523.38-0.05%1,578
Sep 10, 202523.8423.9123.7223.7623.39-0.16%4,118
Sep 9, 202523.6923.8023.6923.8023.420.17%886
Sep 8, 202523.7023.8423.7023.7623.39-0.13%6,137
Sep 5, 202523.7823.9123.7323.7923.410.20%12,697
Sep 4, 202523.7023.7523.7023.7423.370.17%1,783
Sep 3, 202523.7323.7823.6923.7023.33-0.12%4,508
Sep 2, 202523.8323.8323.7323.7323.360.04%7,319
Aug 29, 202523.8223.8323.7123.7223.350.17%2,468
Aug 28, 202523.8223.8223.6623.6823.310.08%1,625
Aug 27, 202523.7923.8323.6623.6623.290.04%5,072
Aug 26, 202523.6523.6523.6523.6523.28-0.30%2,010
Aug 25, 202523.6223.7223.6223.7223.350.39%1,347
Aug 22, 202523.5823.7423.4523.6323.26-0.36%325,209
Aug 21, 202523.7123.7223.6523.7223.34-0.32%1,315
Aug 20, 202523.6523.7923.5323.7923.410.59%6,366
Aug 19, 202523.6423.6523.5223.6523.28-4,270
Aug 18, 202523.5123.6523.4223.6523.28-3,085
Aug 15, 202523.9623.9623.3823.6523.28-4,095
Aug 14, 202523.7823.9523.4823.6523.28-0.50%8,054
Aug 13, 202523.4523.8423.4523.7723.401.15%8,469
Aug 12, 202523.7123.9923.3823.5023.130.26%6,673
Aug 11, 202523.4023.7923.3023.4423.070.30%9,254
Aug 8, 202523.3723.7522.9923.3723.00-0.19%6,512
Aug 7, 202522.8523.4222.8523.4223.053.20%12,934
Aug 6, 202522.9823.1022.6922.6922.33-1.35%5,209
Aug 5, 202522.8623.2922.8023.0022.640.64%13,803
Aug 4, 202522.7422.8522.5022.8522.49-0.21%7,140
Aug 1, 202522.7923.0522.6222.9022.54-0.17%2,377
Jul 31, 202522.7522.9422.7522.9422.58-0.17%600
Jul 29, 202522.7323.0622.7322.9822.62-0.48%866