Skip to main content
logo
Sachem Capital Corp. (SCCE)
NYSEAMERICAN: SCCE · Real-Time Price · USD · Preferred Stock
24.57
0.00 (-0.02%)
At close: May 26, 2026, 4:00 PM EDT
24.57
0.00 (0.00%)
After-hours: May 26, 2026, 8:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202624.6524.6524.5524.5724.57-0.02%2,756
May 22, 202624.5324.5824.5124.5824.580.11%3,289
May 21, 202624.5124.5524.5124.5524.550.03%1,011
May 20, 202624.5024.6024.5024.5424.54-0.12%2,245
May 19, 202624.5024.6024.4524.5724.57-6,845
May 18, 202624.3124.6524.3124.5724.572.59%22,572
May 15, 202623.9924.2323.9523.9523.95-0.21%4,922
May 14, 202624.0524.0524.0024.0024.00-0.29%691
May 13, 202624.0024.0923.9324.0724.070.63%1,562
May 12, 202623.9224.1723.8923.9223.92-0.33%2,320
May 11, 202624.0024.1123.9524.0024.000.42%2,125
May 8, 202624.0724.1223.8923.9023.90-0.13%8,905
May 7, 202623.9724.0123.9323.9323.93-0.66%4,846
May 6, 202624.0424.2123.9624.0924.09-0.39%12,143
May 5, 202624.1724.2324.1524.1924.190.35%4,561
May 4, 202624.0024.2324.0024.1024.100.10%4,953
May 1, 202624.1024.1024.0824.0824.08-0.06%902
Apr 30, 202624.1024.1524.0124.0924.09-0.04%3,444
Apr 29, 202623.8424.1023.8424.1024.100.50%3,308
Apr 28, 202624.0024.0023.9323.9823.980.29%3,740
Apr 27, 202623.8423.9223.8423.9123.910.50%3,855
Apr 24, 202623.9923.9923.7623.7923.79-0.88%5,449
Apr 23, 202624.0024.0024.0024.0024.00-549
Apr 22, 202624.0024.0023.7824.0024.001.14%2,567
Apr 21, 202623.9023.9023.7123.7323.73-0.67%4,416
Apr 20, 202623.8023.8923.8023.8923.890.04%720
Apr 17, 202623.8223.9423.8023.8823.880.29%2,412
Apr 16, 202623.9123.9223.8123.8123.81-0.50%1,438
Apr 15, 202624.0624.0823.9323.9323.930.13%1,088
Apr 14, 202624.0024.0623.9023.9023.90-0.42%1,173
Apr 13, 202623.8424.1323.8324.0024.00-0.08%4,270
Apr 10, 202624.0524.2023.8024.0224.02-0.50%11,661
Apr 9, 202623.8024.2623.8024.1424.141.17%12,433
Apr 8, 202624.1624.1823.8623.8623.86-0.19%4,910
Apr 7, 202623.8123.9623.8123.9123.91-0.85%1,000
Apr 6, 202624.3524.3523.9524.1124.11-0.99%11,803
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, 202623.8523.8523.3323.4523.450.32%14,557