Sachem Capital Corp. (SCCF)
NYSEAMERICAN: SCCF · Real-Time Price · USD · Preferred Stock
24.65
-0.03 (-0.12%)
At close: May 26, 2026, 4:00 PM EDT
24.65
0.00 (0.00%)
After-hours: May 26, 2026, 8:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 24.68 | 24.69 | 24.64 | 24.65 | 24.65 | -0.12% | 5,178 |
| May 22, 2026 | 24.67 | 24.68 | 24.55 | 24.68 | 24.68 | 0.04% | 8,242 |
| May 21, 2026 | 24.68 | 24.68 | 24.64 | 24.67 | 24.67 | -0.04% | 7,075 |
| May 20, 2026 | 24.64 | 24.69 | 24.62 | 24.68 | 24.68 | 0.37% | 5,959 |
| May 19, 2026 | 24.60 | 24.64 | 24.53 | 24.59 | 24.59 | -0.04% | 6,064 |
| May 18, 2026 | 24.26 | 24.62 | 24.26 | 24.60 | 24.60 | 2.50% | 19,629 |
| May 15, 2026 | 23.99 | 24.00 | 23.97 | 24.00 | 24.00 | - | 1,191 |
| May 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.40% | 1,013 |
| May 13, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.39% | 384 |
| May 12, 2026 | 23.99 | 24.00 | 23.99 | 24.00 | 24.00 | -0.01% | 201 |
| May 11, 2026 | 23.95 | 24.00 | 23.95 | 24.00 | 24.00 | 0.13% | 1,102 |
| May 8, 2026 | 23.99 | 23.99 | 23.97 | 23.97 | 23.97 | -0.12% | 443 |
| May 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.41% | 358 |
| May 6, 2026 | 23.93 | 23.93 | 23.90 | 23.90 | 23.90 | -0.42% | 1,472 |
| May 5, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - | 665 |
| May 4, 2026 | 23.96 | 24.00 | 23.95 | 24.00 | 24.00 | 0.21% | 1,682 |
| May 1, 2026 | 23.90 | 23.95 | 23.90 | 23.95 | 23.95 | - | 937 |
| Apr 30, 2026 | 24.00 | 24.00 | 23.95 | 23.95 | 23.95 | -0.08% | 524 |
| Apr 29, 2026 | 24.00 | 24.00 | 23.97 | 23.97 | 23.97 | 0.31% | 1,207 |
| Apr 28, 2026 | 23.98 | 24.00 | 23.90 | 23.90 | 23.90 | -0.35% | 3,388 |
| Apr 27, 2026 | 23.98 | 23.98 | 23.89 | 23.98 | 23.98 | - | 1,858 |
| Apr 24, 2026 | 23.96 | 23.98 | 23.96 | 23.98 | 23.98 | - | 572 |
| Apr 23, 2026 | 23.73 | 23.98 | 23.73 | 23.98 | 23.98 | 0.63% | 1,838 |
| Apr 22, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.25% | 313 |
| Apr 21, 2026 | 23.78 | 23.80 | 23.77 | 23.77 | 23.77 | 0.64% | 2,097 |
| Apr 20, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.30% | 405 |
| Apr 17, 2026 | 23.60 | 23.80 | 23.60 | 23.69 | 23.69 | -0.17% | 823 |
| Apr 16, 2026 | 23.73 | 23.76 | 23.70 | 23.73 | 23.73 | 0.38% | 2,530 |
| Apr 15, 2026 | 23.75 | 23.75 | 23.53 | 23.64 | 23.64 | 0.55% | 6,197 |
| Apr 13, 2026 | 23.63 | 23.63 | 23.51 | 23.51 | 23.51 | -0.49% | 1,396 |
| Apr 10, 2026 | 23.73 | 23.75 | 23.53 | 23.63 | 23.63 | 0.23% | 2,330 |
| Apr 9, 2026 | 23.70 | 23.70 | 23.57 | 23.57 | 23.57 | -0.46% | 391 |
| Apr 8, 2026 | 23.76 | 23.76 | 23.59 | 23.68 | 23.68 | 1.02% | 2,197 |
| Apr 7, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -1.10% | 406 |
| Apr 2, 2026 | 23.60 | 23.70 | 23.60 | 23.70 | 23.70 | 0.42% | 3,132 |
| Mar 31, 2026 | 23.68 | 23.68 | 23.60 | 23.60 | 23.60 | -0.04% | 1,716 |
| Mar 30, 2026 | 23.59 | 23.76 | 23.56 | 23.61 | 23.61 | -0.17% | 4,034 |
| Mar 27, 2026 | 23.75 | 23.76 | 23.65 | 23.65 | 23.65 | -0.08% | 1,299 |
| Mar 26, 2026 | 23.69 | 23.69 | 23.63 | 23.67 | 23.67 | -0.08% | 1,392 |
| Mar 25, 2026 | 23.60 | 23.69 | 23.60 | 23.69 | 23.69 | 0.21% | 846 |
| Mar 24, 2026 | 23.54 | 23.64 | 23.54 | 23.64 | 23.64 | 0.84% | 3,421 |
| Mar 23, 2026 | 23.44 | 23.50 | 23.39 | 23.44 | 23.44 | 0.16% | 5,719 |
| Mar 20, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.22% | 340 |
| Mar 19, 2026 | 23.40 | 23.40 | 23.31 | 23.36 | 23.36 | 0.02% | 1,844 |
| Mar 17, 2026 | 23.35 | 23.47 | 23.25 | 23.35 | 23.35 | 0.30% | 4,925 |
| Mar 16, 2026 | 23.40 | 23.40 | 23.23 | 23.28 | 23.28 | -0.81% | 10,544 |
| Mar 13, 2026 | 23.43 | 23.47 | 23.39 | 23.47 | 23.47 | 1.89% | 12,109 |
| Mar 12, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.03 | 0.13% | 900 |
| Mar 11, 2026 | 23.51 | 23.51 | 23.45 | 23.45 | 23.01 | 0.09% | 2,038 |
| Mar 10, 2026 | 23.62 | 23.62 | 23.43 | 23.43 | 22.99 | -0.88% | 1,461 |