Skip to main content
Sachem Capital Corp. (SCCF)
NYSEAMERICAN: SCCF · Real-Time Price · USD · Preferred Stock
19.46
-0.09 (-0.43%)
At close: May 9, 2025, 4:00 PM
19.46
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

Sachem Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202519.4319.6519.2819.4619.46-0.43%10,107
May 8, 202519.2719.5519.2719.5519.551.22%664
May 7, 202519.3319.5519.3119.3119.31-1.45%5,632
May 6, 202519.5719.6019.5719.6019.600.23%791
May 5, 202519.5519.5519.5019.5519.550.59%1,788
May 2, 202519.5519.5519.4419.4419.44-0.49%1,658
May 1, 202519.1019.5519.1019.5319.532.14%11,188
Apr 30, 202519.2519.2519.1119.1219.12-0.68%2,387
Apr 29, 202519.0119.2519.0119.2519.25-2,390
Apr 28, 202519.4319.4519.0219.2519.25-1.53%10,462
Apr 25, 202519.1619.5519.1619.5519.551.56%4,606
Apr 24, 202519.2319.2519.2319.2519.250.93%1,131
Apr 23, 202519.1519.1518.7019.0719.07-0.32%2,424
Apr 22, 202518.5919.1418.5919.1419.142.27%3,365
Apr 21, 202518.7518.7518.6518.7118.71-1.32%1,697
Apr 17, 202518.9618.9618.9618.9618.96-71
Apr 16, 202518.7119.0218.6918.9618.960.85%5,184
Apr 15, 202518.7418.8118.7318.8018.800.32%1,445
Apr 14, 202518.6018.7418.5618.7418.74-3,825
Apr 11, 202518.5018.7418.5018.7418.740.64%1,281
Apr 10, 202518.7218.7518.5718.6218.621.20%4,597
Apr 9, 202518.6918.6918.1818.4018.40-1.60%7,342
Apr 8, 202518.6618.7518.0718.7018.70-0.11%4,970
Apr 7, 202519.3519.3517.9418.7218.72-2.75%13,564
Apr 4, 202519.3519.7019.2519.2519.25-1.28%1,523
Apr 3, 202519.3119.6719.3119.5019.50-1.27%7,563
Apr 2, 202519.4619.7519.4619.7519.751.02%2,421
Apr 1, 202519.5519.6019.5419.5519.551.09%3,771
Mar 31, 202519.1019.3419.0519.3419.341.26%1,877
Mar 28, 202519.2619.3019.0919.1019.10-0.74%8,519
Mar 27, 202519.0019.3018.9519.2419.240.22%9,895
Mar 26, 202519.2519.2619.1019.2019.20-0.54%9,970
Mar 25, 202519.2019.3019.2019.3019.300.02%1,130
Mar 24, 202519.2219.3019.2119.3019.300.52%2,814
Mar 21, 202519.3319.3319.2019.2019.20-0.78%2,432
Mar 20, 202519.1819.4418.8419.3519.350.52%8,552
Mar 19, 202519.3519.3519.2519.2519.25-0.90%260
Mar 18, 202519.4219.5319.4219.4319.43-0.03%1,518
Mar 17, 202519.6519.6519.4219.4319.43-0.26%631
Mar 14, 202519.7019.7019.2919.4819.48-1.18%7,625
Mar 13, 202519.7219.7219.7119.7119.71-0.04%950
Mar 12, 202519.7119.7219.7119.7219.72-0.01%3,345
Mar 11, 202519.7119.7619.7119.7219.72-0.15%2,346
Mar 10, 202519.7519.7519.7119.7519.75-4,960
Mar 7, 202519.8019.8219.7119.7519.75-0.11%6,543
Mar 6, 202519.8019.8619.7519.7719.77-0.15%1,393
Mar 5, 202519.5119.8019.5119.8019.800.76%1,489
Mar 4, 202519.7219.7319.6119.6519.65-1.06%3,952
Mar 3, 202519.6519.8619.6519.8619.860.30%1,743
Feb 28, 202519.8019.8019.7919.8019.800.08%7,067