Sachem Capital Corp. (SCCD)
NYSEAMERICAN: SCCD · Real-Time Price · USD · Preferred Stock
22.09
+0.03 (0.14%)
Jul 11, 2025, 1:34 PM - Market open
Sachem Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 21.75 | 22.10 | 21.75 | 22.06 | 22.06 | -1.78% | 1,223 |
| Jul 8, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 2.60% | 375 |
| Jul 7, 2025 | 21.78 | 22.99 | 21.75 | 21.89 | 21.89 | -1.62% | 2,553 |
| Jul 2, 2025 | 21.75 | 22.25 | 21.70 | 22.25 | 22.25 | 2.35% | 748 |
| Jun 30, 2025 | 21.72 | 21.76 | 21.70 | 21.74 | 21.74 | 0.18% | 8,900 |
| Jun 26, 2025 | 21.60 | 21.71 | 21.60 | 21.70 | 21.70 | 0.32% | 2,440 |
| Jun 25, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.20% | 256 |
| Jun 24, 2025 | 21.32 | 21.67 | 21.00 | 21.67 | 21.67 | 0.06% | 7,073 |
| Jun 23, 2025 | 21.60 | 21.66 | 21.60 | 21.66 | 21.66 | 0.28% | 512 |
| Jun 20, 2025 | 21.55 | 21.60 | 21.55 | 21.60 | 21.60 | -0.16% | 464 |
| Jun 18, 2025 | 21.66 | 21.66 | 21.45 | 21.63 | 21.63 | -0.03% | 5,932 |
| Jun 17, 2025 | 21.42 | 21.64 | 21.41 | 21.64 | 21.64 | -0.96% | 1,544 |
| Jun 16, 2025 | 21.28 | 21.85 | 21.24 | 21.85 | 21.85 | 1.56% | 5,217 |
| Jun 13, 2025 | 21.50 | 22.15 | 21.38 | 21.52 | 21.52 | -0.30% | 1,008 |
| Jun 12, 2025 | 21.45 | 22.62 | 21.00 | 21.58 | 21.20 | 4.70% | 17,160 |
| Jun 11, 2025 | 21.80 | 21.80 | 20.50 | 20.61 | 20.25 | -3.87% | 13,756 |
| Jun 10, 2025 | 21.07 | 21.80 | 21.00 | 21.44 | 21.07 | -1.65% | 3,390 |
| Jun 9, 2025 | 21.88 | 21.88 | 21.44 | 21.80 | 21.42 | -0.37% | 1,293 |
| Jun 6, 2025 | 21.00 | 21.88 | 21.00 | 21.88 | 21.50 | 4.29% | 1,858 |
| Jun 5, 2025 | 20.78 | 20.98 | 20.78 | 20.98 | 20.62 | -0.21% | 1,100 |
| Jun 4, 2025 | 21.20 | 21.23 | 20.92 | 21.03 | 20.66 | 0.02% | 1,412 |
| Jun 3, 2025 | 20.38 | 21.19 | 20.38 | 21.02 | 20.66 | 0.20% | 4,259 |
| Jun 2, 2025 | 21.00 | 21.00 | 20.74 | 20.98 | 20.62 | -0.48% | 2,904 |
| May 30, 2025 | 20.74 | 21.22 | 20.68 | 21.08 | 20.72 | 0.60% | 948 |
| May 29, 2025 | 20.87 | 21.15 | 20.78 | 20.96 | 20.59 | -0.21% | 609 |
| May 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.64 | 0.14% | 122 |
| May 27, 2025 | 20.80 | 21.19 | 20.50 | 20.97 | 20.61 | -1.04% | 1,713 |
| May 23, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 20.82 | 1.88% | 435 |
| May 22, 2025 | 20.40 | 20.80 | 20.32 | 20.80 | 20.44 | 0.07% | 4,648 |
| May 21, 2025 | 20.33 | 21.19 | 20.33 | 20.79 | 20.42 | 0.02% | 4,609 |
| May 20, 2025 | 20.49 | 20.82 | 20.49 | 20.78 | 20.42 | 0.39% | 3,026 |
| May 19, 2025 | 20.75 | 21.00 | 20.25 | 20.70 | 20.34 | -0.22% | 6,643 |
| May 16, 2025 | 20.94 | 20.94 | 20.75 | 20.75 | 20.38 | -2.05% | 488 |
| May 15, 2025 | 20.81 | 21.18 | 20.71 | 21.18 | 20.81 | 0.77% | 4,256 |
| May 14, 2025 | 21.10 | 21.27 | 20.83 | 21.02 | 20.65 | 0.09% | 5,033 |
| May 13, 2025 | 21.01 | 21.16 | 20.92 | 21.00 | 20.64 | -0.35% | 3,775 |
| May 12, 2025 | 20.95 | 21.16 | 20.95 | 21.07 | 20.71 | 0.11% | 610 |
| May 9, 2025 | 20.90 | 21.05 | 20.90 | 21.05 | 20.68 | -1.03% | 977 |
| May 8, 2025 | 20.85 | 21.27 | 20.78 | 21.27 | 20.90 | 0.14% | 7,475 |
| May 7, 2025 | 20.52 | 21.27 | 20.52 | 21.24 | 20.87 | 0.90% | 1,172 |
| May 6, 2025 | 21.03 | 21.30 | 20.61 | 21.05 | 20.68 | -1.14% | 4,258 |
| May 5, 2025 | 21.23 | 21.29 | 21.23 | 21.29 | 20.92 | -1.01% | 1,027 |
| May 2, 2025 | 21.31 | 21.51 | 21.07 | 21.51 | 21.14 | -0.01% | 1,716 |
| May 1, 2025 | 21.01 | 21.53 | 20.83 | 21.51 | 21.14 | 1.14% | 1,487 |
| Apr 30, 2025 | 20.68 | 21.27 | 20.68 | 21.27 | 20.90 | 1.14% | 912 |
| Apr 29, 2025 | 20.72 | 21.32 | 20.72 | 21.03 | 20.67 | -0.80% | 1,393 |
| Apr 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.83 | -1.20% | 1,228 |
| Apr 25, 2025 | 21.29 | 21.46 | 21.02 | 21.46 | 21.09 | 1.94% | 694 |
| Apr 24, 2025 | 20.69 | 21.05 | 20.51 | 21.05 | 20.68 | 1.20% | 3,846 |
| Apr 23, 2025 | 20.64 | 20.80 | 20.52 | 20.80 | 20.44 | -0.61% | 2,973 |