Skip to main content
logo
Sachem Capital Corp. (SCCD)
NYSEAMERICAN: SCCD · Real-Time Price · USD · Preferred Stock
24.86
0.00 (0.00%)
Aug 5, 2026, 1:37 PM EDT - Market open

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202624.8124.8824.8124.86---
Aug 4, 202624.7624.8624.7624.8624.860.02%2,340
Aug 3, 202624.7624.8524.7624.8524.850.53%552
Jul 30, 202624.7824.7824.7224.7224.72-0.36%622
Jul 29, 202624.8124.8124.7224.8124.810.12%3,297
Jul 28, 202624.7824.7824.7824.7824.780.32%487
Jul 27, 202624.7624.7624.7024.7024.700.12%327
Jul 24, 202624.7024.7324.6724.6724.67-7,683
Jul 23, 202624.6724.6724.6724.6724.67-0.02%986
Jul 22, 202624.7024.7024.6824.6824.68-254
Jul 20, 202624.6824.6824.6824.6824.680.02%278
Jul 16, 202624.7024.7024.6524.6724.670.08%1,918
Jul 15, 202624.6424.7024.5524.6524.650.20%3,380
Jul 14, 202624.6024.6224.5424.6024.60-0.40%1,218
Jul 13, 202624.7024.7024.6824.7024.700.65%795
Jul 10, 202624.6324.6324.5424.5424.54-0.17%2,076
Jul 9, 202624.8524.8524.5824.5824.580.17%3,716
Jul 8, 202624.7024.7024.5424.5424.54-0.57%2,189
Jul 7, 202624.6824.6824.6824.6824.68-0.16%376
Jul 6, 202624.7224.7224.7024.7224.72-0.28%997
Jul 2, 202624.6524.7924.6524.7924.790.36%489
Jul 1, 202624.5724.7024.5724.7024.700.08%958
Jun 30, 202624.5624.6824.5624.6824.680.35%544
Jun 29, 202624.7024.7024.5024.6024.60-0.22%14,967
Jun 26, 202624.6524.6524.6524.6524.65-380
Jun 25, 202624.6524.6624.5424.6524.65-0.12%3,826
Jun 24, 202624.6824.6824.6824.6824.680.24%240
Jun 23, 202624.6524.6524.6224.6224.62-0.20%255
Jun 22, 202624.6524.6724.6524.6724.670.53%795
Jun 18, 202624.6524.6524.5424.5424.54-0.45%6,131
Jun 17, 202624.6824.6824.6524.6524.65-0.18%497
Jun 16, 202624.6024.7024.3924.7024.70-0.12%3,646
Jun 15, 202624.6224.8124.6224.7324.72-1.06%982
Jun 12, 202624.9524.9924.9524.9924.990.02%3,704
Jun 11, 202624.9024.9924.9024.9924.99-0.02%2,190
Jun 10, 202624.9024.9924.9024.9924.99-1,628
Jun 9, 202624.9024.9924.9024.9924.990.44%651
Jun 8, 202624.9124.9324.8824.8824.88-0.39%6,217
Jun 5, 202624.9024.9824.9024.9824.980.07%2,017
Jun 4, 202624.9324.9924.9324.9624.96-0.08%1,077
Jun 3, 202625.1825.1824.9324.9824.98-1,551
Jun 2, 202624.9424.9824.9424.9824.980.04%337
Jun 1, 202624.9925.0024.9424.9724.97-0.04%1,228
May 29, 202624.9824.9824.9824.9824.980.06%170
May 28, 202624.9324.9724.9324.9724.97-0.02%6,105
May 27, 202624.9924.9924.9524.9724.970.16%4,224
May 26, 202624.9024.9324.9024.9324.930.12%3,427
May 22, 202624.9024.9024.9024.9024.900.32%125
May 21, 202625.0025.0024.8024.8224.82-0.88%7,329
May 20, 202625.1425.1425.0425.0425.040.97%562