Sachem Capital Corp. (SCCD)
NYSEAMERICAN: SCCD · Real-Time Price · USD · Preferred Stock
22.90
-0.04 (-0.17%)
At close: Aug 1, 2025, 4:00 PM
22.90
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT

Sachem Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202522.7923.0522.6222.9022.90-0.17%2,377
Jul 31, 202522.7522.9422.7522.9422.94-0.17%600
Jul 29, 202522.7323.0622.7322.9822.98-0.48%866
Jul 28, 202523.7923.7922.3423.0923.090.39%4,001
Jul 25, 202522.8923.0022.8923.0023.000.45%599
Jul 24, 202523.1623.2122.6622.9022.90-0.44%3,952
Jul 23, 202522.5223.1322.1623.0023.000.52%5,011
Jul 21, 202522.8722.8822.8022.8822.881.33%1,362
Jul 18, 202522.7422.7422.1422.5822.58-0.75%2,583
Jul 17, 202522.1823.3022.1822.7522.750.66%7,997
Jul 16, 202522.1023.3722.1022.6022.602.36%8,430
Jul 15, 202522.2422.7822.0722.0822.080.05%6,421
Jul 14, 202522.0722.0722.0722.0722.070.05%300
Jul 11, 202522.0822.0922.0622.0622.06-539
Jul 9, 202521.7522.1021.7522.0622.06-1.78%1,223
Jul 8, 202522.4622.4622.4622.4622.462.60%375
Jul 7, 202521.7822.9921.7521.8921.89-1.62%2,553
Jul 2, 202521.7522.2521.7022.2522.252.35%748
Jun 30, 202521.7221.7621.7021.7421.740.18%8,900
Jun 26, 202521.6021.7121.6021.7021.700.32%2,440
Jun 25, 202521.6321.6321.6321.6321.63-0.20%256
Jun 24, 202521.3221.6721.0021.6721.670.06%7,073
Jun 23, 202521.6021.6621.6021.6621.660.28%512
Jun 20, 202521.5521.6021.5521.6021.60-0.16%464
Jun 18, 202521.6621.6621.4521.6321.63-0.03%5,932
Jun 17, 202521.4221.6421.4121.6421.64-0.96%1,544
Jun 16, 202521.2821.8521.2421.8521.851.56%5,217
Jun 13, 202521.5022.1521.3821.5221.52-0.30%1,008
Jun 12, 202521.4522.6221.0021.5821.204.70%17,160
Jun 11, 202521.8021.8020.5020.6120.25-3.87%13,756
Jun 10, 202521.0721.8021.0021.4421.07-1.65%3,390
Jun 9, 202521.8821.8821.4421.8021.42-0.37%1,293
Jun 6, 202521.0021.8821.0021.8821.504.29%1,858
Jun 5, 202520.7820.9820.7820.9820.62-0.21%1,100
Jun 4, 202521.2021.2320.9221.0320.660.02%1,412
Jun 3, 202520.3821.1920.3821.0220.660.20%4,259
Jun 2, 202521.0021.0020.7420.9820.62-0.48%2,904
May 30, 202520.7421.2220.6821.0820.720.60%948
May 29, 202520.8721.1520.7820.9620.59-0.21%609
May 28, 202521.0021.0021.0021.0020.640.14%122
May 27, 202520.8021.1920.5020.9720.61-1.04%1,713
May 23, 202521.1921.1921.1921.1920.821.88%435
May 22, 202520.4020.8020.3220.8020.440.07%4,648
May 21, 202520.3321.1920.3320.7920.420.02%4,609
May 20, 202520.4920.8220.4920.7820.420.39%3,026
May 19, 202520.7521.0020.2520.7020.34-0.22%6,643
May 16, 202520.9420.9420.7520.7520.38-2.05%488
May 15, 202520.8121.1820.7121.1820.810.77%4,256
May 14, 202521.1021.2720.8321.0220.650.09%5,033
May 13, 202521.0121.1620.9221.0020.64-0.35%3,775