Skip to main content
logo
Sachem Capital Corp. (SCCE)
NYSEAMERICAN: SCCE · Real-Time Price · USD · Preferred Stock
24.35
+0.06 (0.25%)
Apr 2, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202624.2024.6824.0224.3524.350.24%11,479
Apr 1, 202623.8524.2923.8524.2924.291.81%1,580
Mar 31, 202623.7924.1823.7023.8623.861.19%8,651
Mar 30, 202623.5823.7023.5823.5823.58-0.36%1,027
Mar 27, 202623.7423.7423.5723.6723.670.23%1,502
Mar 26, 202623.5523.6523.5423.6123.610.17%3,676
Mar 25, 202623.6823.7723.5523.5723.57-0.21%1,503
Mar 24, 202624.4524.4523.5423.6223.62-0.40%7,786
Mar 23, 202623.4023.7223.4023.7223.720.91%7,827
Mar 19, 202623.3223.5023.3223.5023.500.47%5,352
Mar 18, 202623.3423.5023.3123.3923.39-0.04%4,529
Mar 17, 202623.4023.4523.3123.4023.40-0.64%11,099
Mar 16, 202623.4223.5923.2323.5523.550.43%22,532
Mar 13, 202623.8523.8523.3323.4523.45-1.26%14,557
Mar 12, 202623.7723.7723.7023.7523.38-0.21%924
Mar 11, 202623.7523.8023.7523.8023.420.52%2,993
Mar 10, 202623.3523.7123.3523.6823.300.85%2,490
Mar 9, 202623.7223.7223.3223.4823.11-0.26%1,150
Mar 5, 202623.5423.5423.5423.5423.170.94%699
Mar 4, 202623.5023.5423.3223.3222.95-0.77%4,243
Mar 3, 202623.5023.5023.5023.5023.13-0.91%655
Mar 2, 202623.6023.8023.5323.7223.340.53%5,068
Feb 27, 202623.5223.7423.5223.5923.22-0.11%5,378
Feb 26, 202623.5223.7423.5223.6223.24-0.32%1,908
Feb 25, 202623.6023.7023.6023.6923.320.68%3,746
Feb 24, 202623.5023.6023.5023.5323.16-0.13%749
Feb 23, 202623.5523.6723.5523.5623.19-0.06%1,764
Feb 20, 202623.5323.6123.5323.5823.20-0.74%691
Feb 19, 202623.5123.7523.5123.7523.381.06%554
Feb 18, 202623.6723.6823.4523.5023.13-0.63%4,549
Feb 17, 202623.6023.6523.5023.6523.280.31%2,936
Feb 13, 202623.5023.5823.4923.5823.200.54%1,110
Feb 12, 202623.4023.5523.4023.4523.08-0.30%1,063
Feb 11, 202623.7023.7023.4523.5223.150.51%7,263
Feb 10, 202623.4523.4523.4023.4023.030.34%642
Feb 9, 202623.5523.7423.2823.3222.95-0.96%2,254
Feb 6, 202623.5523.5523.5523.5523.170.84%1,105
Feb 5, 202623.7623.7623.2923.3522.98-0.13%5,707
Feb 4, 202623.3723.5523.3623.3823.01-0.72%6,091
Feb 3, 202623.4623.5523.4623.5523.180.56%1,569
Feb 2, 202623.5023.5523.4223.4223.05-0.09%5,525
Jan 30, 202623.5323.5323.1623.4423.07-0.47%5,555
Jan 29, 202623.5123.5923.4023.5523.180.13%3,940
Jan 28, 202623.6223.6323.5023.5223.15-0.38%1,613
Jan 27, 202623.7523.7523.6123.6123.24-0.80%727
Jan 26, 202623.9023.9023.4623.8023.420.68%14,152
Jan 23, 202623.7323.9523.5223.6423.270.85%10,508
Jan 22, 202623.6823.7723.3823.4423.07-0.97%9,593
Jan 21, 202623.5723.8323.5723.6723.300.30%8,607
Jan 20, 202623.4123.9523.3623.6023.231.07%11,834