Sachem Capital Corp. (SCCD)
NYSEAMERICAN: SCCD · Real-Time Price · USD · Preferred Stock
21.08
+0.12 (0.58%)
May 30, 2025, 4:00 PM - Market closed
Sachem Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 20.74 | 21.22 | 20.68 | 21.08 | 21.08 | 0.60% | 948 |
| May 29, 2025 | 20.87 | 21.15 | 20.78 | 20.96 | 20.96 | -0.21% | 609 |
| May 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.14% | 122 |
| May 27, 2025 | 20.80 | 21.19 | 20.50 | 20.97 | 20.97 | -1.04% | 1,713 |
| May 23, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 1.88% | 435 |
| May 22, 2025 | 20.40 | 20.80 | 20.32 | 20.80 | 20.80 | 0.07% | 4,648 |
| May 21, 2025 | 20.33 | 21.19 | 20.33 | 20.79 | 20.79 | 0.02% | 4,609 |
| May 20, 2025 | 20.49 | 20.82 | 20.49 | 20.78 | 20.78 | 0.39% | 3,026 |
| May 19, 2025 | 20.75 | 21.00 | 20.25 | 20.70 | 20.70 | -0.22% | 6,643 |
| May 16, 2025 | 20.94 | 20.94 | 20.75 | 20.75 | 20.75 | -2.05% | 488 |
| May 15, 2025 | 20.81 | 21.18 | 20.71 | 21.18 | 21.18 | 0.77% | 4,256 |
| May 14, 2025 | 21.10 | 21.27 | 20.83 | 21.02 | 21.02 | 0.09% | 5,033 |
| May 13, 2025 | 21.01 | 21.16 | 20.92 | 21.00 | 21.00 | -0.35% | 3,775 |
| May 12, 2025 | 20.95 | 21.16 | 20.95 | 21.07 | 21.07 | 0.11% | 610 |
| May 9, 2025 | 20.90 | 21.05 | 20.90 | 21.05 | 21.05 | -1.03% | 977 |
| May 8, 2025 | 20.85 | 21.27 | 20.78 | 21.27 | 21.27 | 0.14% | 7,475 |
| May 7, 2025 | 20.52 | 21.27 | 20.52 | 21.24 | 21.24 | 0.90% | 1,172 |
| May 6, 2025 | 21.03 | 21.30 | 20.61 | 21.05 | 21.05 | -1.14% | 4,258 |
| May 5, 2025 | 21.23 | 21.29 | 21.23 | 21.29 | 21.29 | -1.01% | 1,027 |
| May 2, 2025 | 21.31 | 21.51 | 21.07 | 21.51 | 21.51 | -0.01% | 1,716 |
| May 1, 2025 | 21.01 | 21.53 | 20.83 | 21.51 | 21.51 | 1.14% | 1,487 |
| Apr 30, 2025 | 20.68 | 21.27 | 20.68 | 21.27 | 21.27 | 1.14% | 912 |
| Apr 29, 2025 | 20.72 | 21.32 | 20.72 | 21.03 | 21.03 | -0.80% | 1,393 |
| Apr 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.20% | 1,228 |
| Apr 25, 2025 | 21.29 | 21.46 | 21.02 | 21.46 | 21.46 | 1.94% | 694 |
| Apr 24, 2025 | 20.69 | 21.05 | 20.51 | 21.05 | 21.05 | 1.20% | 3,846 |
| Apr 23, 2025 | 20.64 | 20.80 | 20.52 | 20.80 | 20.80 | -0.61% | 2,973 |
| Apr 22, 2025 | 20.38 | 20.93 | 20.38 | 20.93 | 20.93 | -0.21% | 2,158 |
| Apr 21, 2025 | 20.35 | 20.97 | 20.35 | 20.97 | 20.97 | -2.27% | 1,292 |
| Apr 17, 2025 | 20.39 | 21.46 | 20.39 | 21.46 | 21.46 | 5.55% | 728 |
| Apr 16, 2025 | 21.03 | 21.73 | 20.29 | 20.33 | 20.33 | -1.60% | 5,487 |
| Apr 15, 2025 | 20.60 | 21.74 | 20.25 | 20.66 | 20.66 | -0.05% | 3,798 |
| Apr 14, 2025 | 21.01 | 21.58 | 20.67 | 20.67 | 20.67 | -4.24% | 13,754 |
| Apr 11, 2025 | 20.50 | 21.59 | 20.50 | 21.59 | 21.59 | 4.58% | 3,482 |
| Apr 10, 2025 | 20.98 | 20.98 | 20.50 | 20.64 | 20.64 | 0.05% | 3,371 |
| Apr 9, 2025 | 20.43 | 21.88 | 20.25 | 20.63 | 20.63 | -1.90% | 10,949 |
| Apr 8, 2025 | 20.50 | 21.03 | 20.25 | 21.03 | 21.03 | 0.14% | 5,114 |
| Apr 7, 2025 | 20.26 | 21.00 | 20.25 | 21.00 | 21.00 | 0.12% | 5,345 |
| Apr 4, 2025 | 21.02 | 21.44 | 20.42 | 20.98 | 20.98 | -1.99% | 8,381 |
| Apr 3, 2025 | 20.96 | 21.45 | 20.56 | 21.40 | 21.40 | -0.23% | 4,101 |
| Apr 2, 2025 | 21.51 | 21.51 | 21.15 | 21.45 | 21.45 | 3.32% | 495 |
| Apr 1, 2025 | 20.74 | 20.76 | 20.72 | 20.76 | 20.76 | 0.90% | 932 |
| Mar 31, 2025 | 20.25 | 20.76 | 20.25 | 20.58 | 20.58 | 0.71% | 2,514 |
| Mar 28, 2025 | 20.75 | 20.78 | 20.43 | 20.43 | 20.43 | -0.87% | 1,784 |
| Mar 27, 2025 | 20.75 | 20.75 | 20.50 | 20.61 | 20.61 | -0.48% | 2,948 |
| Mar 26, 2025 | 20.35 | 20.71 | 20.35 | 20.71 | 20.71 | 1.32% | 1,005 |
| Mar 25, 2025 | 20.43 | 20.55 | 20.42 | 20.44 | 20.44 | -0.32% | 2,006 |
| Mar 24, 2025 | 20.42 | 20.55 | 20.42 | 20.51 | 20.51 | -0.65% | 3,585 |
| Mar 21, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.29% | 395 |
| Mar 20, 2025 | 20.72 | 20.72 | 20.32 | 20.58 | 20.58 | -0.63% | 10,185 |