Skip to main content
logo
Sachem Capital Corp. (SCCF)
NYSEAMERICAN: SCCF · Real-Time Price · USD · Preferred Stock
24.45
-0.16 (-0.63%)
At close: Jun 16, 2026, 4:00 PM EDT
24.45
0.00 (0.00%)
After-hours: Jun 16, 2026, 8:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202624.5024.5024.4424.45--0.63%745
Jun 15, 202624.5024.6524.5024.6024.60-0.97%3,484
Jun 12, 202624.8424.8424.8424.8424.840.04%575
Jun 11, 202624.7924.8324.7924.8324.830.08%4,128
Jun 10, 202624.7824.8124.7824.8124.81-2,496
Jun 9, 202624.7924.8224.7024.8124.810.04%14,209
Jun 8, 202624.7824.8024.7124.8024.800.08%9,242
Jun 5, 202624.8424.8424.7524.7824.78-0.04%5,089
Jun 4, 202624.7524.7924.7524.7924.79-2,548
Jun 3, 202624.6424.7924.6424.7924.790.77%5,865
Jun 2, 202624.6124.6624.6024.6024.60-0.20%3,455
Jun 1, 202624.6524.7424.6524.6524.65-0.16%3,586
May 29, 202624.6924.6924.6924.6924.690.04%290
May 28, 202624.6924.6924.6524.6824.68-0.04%1,465
May 27, 202624.6924.6924.6224.6924.690.16%1,273
May 26, 202624.6824.6924.6424.6524.65-0.12%5,178
May 22, 202624.6724.6824.5524.6824.680.04%8,242
May 21, 202624.6824.6824.6424.6724.67-0.04%7,075
May 20, 202624.6424.6924.6224.6824.680.37%5,959
May 19, 202624.6024.6424.5324.5924.59-0.04%6,064
May 18, 202624.2624.6224.2624.6024.602.50%19,629
May 15, 202623.9924.0023.9724.0024.00-1,191
May 14, 202624.0024.0024.0024.0024.000.40%1,013
May 13, 202623.9023.9023.9023.9023.90-0.39%384
May 12, 202623.9924.0023.9924.0024.00-0.01%201
May 11, 202623.9524.0023.9524.0024.000.13%1,102
May 8, 202623.9923.9923.9723.9723.97-0.12%443
May 7, 202624.0024.0024.0024.0024.000.41%358
May 6, 202623.9323.9323.9023.9023.90-0.42%1,472
May 5, 202623.8024.0023.8024.0024.00-665
May 4, 202623.9624.0023.9524.0024.000.21%1,682
May 1, 202623.9023.9523.9023.9523.95-937
Apr 30, 202624.0024.0023.9523.9523.95-0.08%524
Apr 29, 202624.0024.0023.9723.9723.970.31%1,207
Apr 28, 202623.9824.0023.9023.9023.90-0.35%3,388
Apr 27, 202623.9823.9823.8923.9823.98-1,858
Apr 24, 202623.9623.9823.9623.9823.98-572
Apr 23, 202623.7323.9823.7323.9823.980.63%1,838
Apr 22, 202623.8323.8323.8323.8323.830.25%313
Apr 21, 202623.7823.8023.7723.7723.770.64%2,097
Apr 20, 202623.6223.6223.6223.6223.62-0.30%405
Apr 17, 202623.6023.8023.6023.6923.69-0.17%823
Apr 16, 202623.7323.7623.7023.7323.730.38%2,530
Apr 15, 202623.7523.7523.5323.6423.640.55%6,197
Apr 13, 202623.6323.6323.5123.5123.51-0.49%1,396
Apr 10, 202623.7323.7523.5323.6323.630.23%2,330
Apr 9, 202623.7023.7023.5723.5723.57-0.46%391
Apr 8, 202623.7623.7623.5923.6823.681.02%2,197
Apr 7, 202623.4423.4423.4423.4423.44-1.10%406
Apr 2, 202623.6023.7023.6023.7023.700.42%3,132