Sachem Capital Corp. (SCCG)
NYSEAMERICAN: SCCG · Real-Time Price · USD · Preferred Stock
19.47
-0.24 (-1.19%)
At close: May 9, 2025, 4:00 PM
19.47
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
Sachem Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 19.52 | 19.62 | 19.13 | 19.47 | 19.47 | -1.19% | 9,915 |
| May 8, 2025 | 19.83 | 19.86 | 19.66 | 19.71 | 19.71 | -1.90% | 1,551 |
| May 7, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - | 172 |
| May 6, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.01% | 403 |
| May 5, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.50% | 598 |
| May 2, 2025 | 19.90 | 19.99 | 19.80 | 19.99 | 19.99 | -1.24% | 926 |
| May 1, 2025 | 20.10 | 20.24 | 20.00 | 20.24 | 20.24 | 1.56% | 1,630 |
| Apr 30, 2025 | 19.90 | 20.07 | 19.51 | 19.93 | 19.93 | -2.30% | 4,073 |
| Apr 29, 2025 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 2.00% | 1,399 |
| Apr 28, 2025 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 0.55% | 1,932 |
| Apr 25, 2025 | 19.90 | 20.00 | 19.30 | 19.89 | 19.89 | 1.17% | 1,804 |
| Apr 24, 2025 | 19.74 | 19.74 | 19.66 | 19.66 | 19.66 | -0.55% | 543 |
| Apr 23, 2025 | 19.60 | 19.90 | 19.34 | 19.77 | 19.77 | -0.66% | 3,577 |
| Apr 22, 2025 | 19.50 | 19.90 | 19.43 | 19.90 | 19.90 | 1.79% | 2,065 |
| Apr 21, 2025 | 19.40 | 19.59 | 19.40 | 19.55 | 19.55 | -0.03% | 1,586 |
| Apr 17, 2025 | 19.74 | 19.74 | 19.50 | 19.56 | 19.56 | 0.28% | 3,868 |
| Apr 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.24% | 907 |
| Apr 15, 2025 | 19.75 | 19.75 | 19.52 | 19.75 | 19.75 | -0.10% | 3,255 |
| Apr 14, 2025 | 19.85 | 19.98 | 19.77 | 19.77 | 19.77 | -0.03% | 1,060 |
| Apr 11, 2025 | 19.96 | 19.96 | 19.00 | 19.77 | 19.77 | 1.80% | 4,674 |
| Apr 10, 2025 | 19.50 | 19.62 | 19.39 | 19.42 | 19.42 | -1.32% | 1,909 |
| Apr 9, 2025 | 19.85 | 19.98 | 19.65 | 19.68 | 19.68 | -2.14% | 3,878 |
| Apr 8, 2025 | 19.81 | 20.15 | 19.31 | 20.11 | 20.11 | -0.45% | 2,829 |
| Apr 7, 2025 | 20.20 | 20.28 | 18.81 | 20.20 | 20.20 | -0.35% | 15,801 |
| Apr 4, 2025 | 20.59 | 20.70 | 20.11 | 20.27 | 20.27 | -1.41% | 4,873 |
| Apr 3, 2025 | 20.51 | 20.56 | 20.51 | 20.56 | 20.56 | -0.20% | 2,463 |
| Apr 2, 2025 | 20.70 | 20.78 | 20.60 | 20.60 | 20.60 | -0.38% | 1,281 |
| Apr 1, 2025 | 20.55 | 20.74 | 20.51 | 20.68 | 20.68 | 0.84% | 5,913 |
| Mar 31, 2025 | 20.30 | 20.51 | 20.30 | 20.51 | 20.51 | 0.52% | 1,128 |
| Mar 28, 2025 | 20.35 | 20.60 | 20.28 | 20.40 | 20.40 | 0.74% | 3,009 |
| Mar 27, 2025 | 20.57 | 20.64 | 20.25 | 20.25 | 20.25 | -0.71% | 3,971 |
| Mar 26, 2025 | 20.75 | 20.75 | 20.35 | 20.40 | 20.40 | -0.95% | 1,177 |
| Mar 25, 2025 | 20.33 | 20.73 | 20.33 | 20.59 | 20.59 | -0.24% | 9,079 |
| Mar 24, 2025 | 20.96 | 20.98 | 20.52 | 20.64 | 20.64 | -0.58% | 5,601 |
| Mar 21, 2025 | 21.12 | 21.18 | 20.76 | 20.76 | 20.76 | -0.43% | 3,704 |
| Mar 20, 2025 | 21.06 | 21.20 | 20.85 | 20.85 | 20.85 | 0.10% | 3,057 |
| Mar 19, 2025 | 21.00 | 21.22 | 20.83 | 20.83 | 20.83 | -1.42% | 1,906 |
| Mar 18, 2025 | 20.50 | 21.50 | 20.50 | 21.13 | 21.13 | 1.68% | 8,703 |
| Mar 17, 2025 | 20.53 | 20.78 | 20.43 | 20.78 | 20.78 | 0.14% | 1,505 |
| Mar 14, 2025 | 20.89 | 20.89 | 20.40 | 20.75 | 20.75 | -1.19% | 6,320 |
| Mar 13, 2025 | 21.17 | 21.17 | 20.87 | 21.00 | 20.51 | 0.01% | 10,590 |
| Mar 12, 2025 | 20.95 | 21.00 | 20.90 | 21.00 | 20.50 | -0.01% | 16,345 |
| Mar 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.51 | -0.61% | 651 |
| Mar 10, 2025 | 21.11 | 21.13 | 20.96 | 21.13 | 20.63 | -0.99% | 2,300 |
| Mar 7, 2025 | 21.20 | 21.39 | 21.20 | 21.34 | 20.84 | 0.07% | 6,408 |
| Mar 6, 2025 | 21.20 | 21.36 | 21.20 | 21.33 | 20.82 | 0.83% | 1,182 |
| Mar 5, 2025 | 21.14 | 21.25 | 21.14 | 21.15 | 20.65 | 0.56% | 2,743 |
| Mar 4, 2025 | 20.99 | 21.06 | 20.97 | 21.03 | 20.54 | -0.51% | 7,555 |
| Mar 3, 2025 | 21.30 | 21.32 | 21.11 | 21.14 | 20.64 | -0.28% | 10,604 |
| Feb 28, 2025 | 21.06 | 21.20 | 20.86 | 21.20 | 20.70 | 1.29% | 15,602 |