Sachem Capital Corp. (SCCD)
NYSEAMERICAN: SCCD · Real-Time Price · USD · Preferred Stock
23.99
-0.07 (-0.29%)
At close: Dec 2, 2025, 4:00 PM EST
23.99
0.00 (0.00%)
After-hours: Dec 2, 2025, 4:10 PM EST
Sachem Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 24.04 | 24.06 | 24.04 | 24.06 | 24.06 | 0.67% | 277 |
| Nov 28, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.49% | 1,034 |
| Nov 26, 2025 | 23.96 | 24.02 | 23.96 | 24.02 | 24.02 | 0.29% | 309 |
| Nov 25, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.03% | 109 |
| Nov 24, 2025 | 23.91 | 23.94 | 23.90 | 23.94 | 23.94 | 0.17% | 1,842 |
| Nov 21, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | 883 |
| Nov 20, 2025 | 23.85 | 24.00 | 23.85 | 24.00 | 24.00 | -0.37% | 1,440 |
| Nov 19, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.96% | 483 |
| Nov 17, 2025 | 24.00 | 24.00 | 23.86 | 23.86 | 23.86 | -0.43% | 2,545 |
| Nov 13, 2025 | 24.13 | 24.16 | 23.96 | 23.96 | 23.96 | -0.82% | 1,474 |
| Nov 12, 2025 | 24.00 | 24.16 | 23.95 | 24.16 | 24.16 | 0.81% | 943 |
| Nov 11, 2025 | 23.85 | 24.00 | 23.85 | 23.97 | 23.97 | 0.07% | 4,102 |
| Nov 10, 2025 | 23.95 | 23.95 | 23.87 | 23.95 | 23.95 | 0.08% | 6,487 |
| Nov 7, 2025 | 23.90 | 23.93 | 23.85 | 23.93 | 23.93 | 0.01% | 1,279 |
| Nov 6, 2025 | 23.85 | 23.93 | 23.84 | 23.93 | 23.93 | 0.34% | 6,520 |
| Nov 5, 2025 | 23.93 | 23.95 | 23.80 | 23.85 | 23.85 | -0.08% | 27,862 |
| Nov 4, 2025 | 23.81 | 23.87 | 23.80 | 23.87 | 23.87 | -0.13% | 11,827 |
| Nov 3, 2025 | 24.00 | 24.00 | 23.80 | 23.90 | 23.90 | -0.04% | 7,252 |
| Oct 31, 2025 | 23.80 | 24.24 | 23.80 | 23.91 | 23.91 | -0.08% | 14,076 |
| Oct 30, 2025 | 23.62 | 24.39 | 23.62 | 23.93 | 23.93 | -0.29% | 4,889 |
| Oct 29, 2025 | 23.97 | 24.00 | 23.97 | 24.00 | 24.00 | 0.29% | 1,844 |
| Oct 28, 2025 | 23.95 | 24.05 | 23.93 | 23.93 | 23.93 | -1.32% | 1,462 |
| Oct 27, 2025 | 24.12 | 24.29 | 23.90 | 24.25 | 24.25 | 0.21% | 6,779 |
| Oct 24, 2025 | 24.06 | 24.26 | 24.00 | 24.20 | 24.20 | 1.17% | 6,321 |
| Oct 23, 2025 | 24.08 | 24.13 | 23.92 | 23.92 | 23.92 | -0.37% | 1,981 |
| Oct 21, 2025 | 23.86 | 24.23 | 23.86 | 24.01 | 24.01 | -0.66% | 5,235 |
| Oct 20, 2025 | 24.07 | 24.17 | 24.07 | 24.17 | 24.17 | 0.12% | 1,132 |
| Oct 17, 2025 | 24.00 | 24.20 | 23.98 | 24.14 | 24.14 | 0.92% | 6,718 |
| Oct 16, 2025 | 23.99 | 23.99 | 23.80 | 23.92 | 23.92 | 0.51% | 1,016 |
| Oct 15, 2025 | 23.98 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | 3,855 |
| Oct 14, 2025 | 23.88 | 24.12 | 23.88 | 24.00 | 24.00 | 0.48% | 2,540 |
| Oct 13, 2025 | 23.92 | 24.01 | 23.82 | 23.89 | 23.88 | -0.89% | 1,555 |
| Oct 10, 2025 | 24.09 | 24.10 | 24.09 | 24.10 | 24.10 | 0.42% | 250 |
| Oct 9, 2025 | 24.22 | 24.22 | 24.00 | 24.00 | 24.00 | -0.33% | 1,570 |
| Oct 8, 2025 | 24.00 | 24.45 | 23.70 | 24.08 | 24.08 | 0.33% | 9,031 |
| Oct 7, 2025 | 23.83 | 24.00 | 23.83 | 24.00 | 24.00 | - | 529 |
| Oct 6, 2025 | 24.31 | 24.34 | 24.00 | 24.00 | 24.00 | -0.70% | 5,286 |
| Oct 3, 2025 | 24.23 | 24.50 | 24.17 | 24.17 | 24.17 | -0.12% | 3,862 |
| Oct 2, 2025 | 24.36 | 24.50 | 24.20 | 24.20 | 24.20 | -0.62% | 3,296 |
| Oct 1, 2025 | 24.05 | 24.50 | 24.02 | 24.35 | 24.35 | 0.58% | 8,753 |
| Sep 30, 2025 | 23.99 | 24.32 | 23.92 | 24.21 | 24.21 | 0.92% | 10,057 |
| Sep 29, 2025 | 23.85 | 23.99 | 23.85 | 23.99 | 23.99 | 0.62% | 1,885 |
| Sep 26, 2025 | 23.97 | 23.99 | 23.77 | 23.84 | 23.84 | -0.50% | 1,561 |
| Sep 25, 2025 | 23.75 | 23.96 | 23.75 | 23.96 | 23.96 | 0.58% | 2,606 |
| Sep 24, 2025 | 23.70 | 23.95 | 23.70 | 23.82 | 23.82 | 0.31% | 2,621 |
| Sep 23, 2025 | 23.57 | 23.90 | 23.55 | 23.75 | 23.75 | 0.34% | 5,983 |
| Sep 22, 2025 | 23.60 | 23.67 | 23.60 | 23.67 | 23.67 | 0.38% | 2,249 |
| Sep 19, 2025 | 23.70 | 23.70 | 23.58 | 23.58 | 23.58 | -1.13% | 2,292 |
| Sep 18, 2025 | 23.89 | 23.91 | 23.85 | 23.85 | 23.85 | 0.76% | 1,286 |
| Sep 17, 2025 | 23.50 | 23.91 | 23.50 | 23.67 | 23.67 | 0.55% | 1,961 |