Sachem Capital Corp. (SCCG)
NYSEAMERICAN: SCCG · Real-Time Price · USD · Preferred Stock
23.11
+0.22 (0.96%)
Oct 21, 2025, 1:11 PM EDT - Market open
Sachem Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 22.80 | 23.00 | 22.76 | 22.89 | 22.89 | -0.19% | 1,330 |
| Oct 17, 2025 | 22.98 | 23.16 | 22.93 | 22.93 | 22.93 | -1.06% | 2,522 |
| Oct 16, 2025 | 23.07 | 23.25 | 23.02 | 23.18 | 23.18 | 0.48% | 3,869 |
| Oct 15, 2025 | 23.00 | 23.07 | 22.95 | 23.07 | 23.07 | -0.01% | 5,129 |
| Oct 14, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.12% | 395 |
| Oct 13, 2025 | 23.28 | 23.33 | 22.96 | 23.10 | 23.10 | -0.73% | 2,950 |
| Oct 10, 2025 | 23.48 | 23.49 | 23.27 | 23.27 | 23.27 | -0.85% | 1,682 |
| Oct 9, 2025 | 23.47 | 23.78 | 23.39 | 23.47 | 23.47 | - | 9,014 |
| Oct 8, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.30% | 463 |
| Oct 7, 2025 | 23.20 | 23.50 | 23.20 | 23.40 | 23.40 | -0.43% | 1,655 |
| Oct 6, 2025 | 23.38 | 23.50 | 23.38 | 23.50 | 23.50 | 0.21% | 1,635 |
| Oct 3, 2025 | 23.44 | 23.55 | 23.44 | 23.45 | 23.45 | 0.02% | 5,479 |
| Oct 2, 2025 | 23.25 | 23.71 | 23.25 | 23.45 | 23.45 | 0.80% | 5,597 |
| Oct 1, 2025 | 23.20 | 23.26 | 23.15 | 23.26 | 23.26 | 0.04% | 5,132 |
| Sep 30, 2025 | 23.21 | 23.27 | 23.15 | 23.25 | 23.25 | -0.17% | 7,060 |
| Sep 29, 2025 | 23.27 | 23.30 | 23.12 | 23.29 | 23.29 | 0.13% | 4,158 |
| Sep 26, 2025 | 23.27 | 23.27 | 23.10 | 23.26 | 23.26 | -0.15% | 1,972 |
| Sep 25, 2025 | 23.37 | 23.50 | 23.30 | 23.30 | 23.30 | -0.36% | 1,283 |
| Sep 24, 2025 | 23.40 | 23.62 | 23.30 | 23.38 | 23.38 | 1.21% | 2,660 |
| Sep 23, 2025 | 23.41 | 23.41 | 23.06 | 23.10 | 23.10 | 0.09% | 1,452 |
| Sep 22, 2025 | 23.15 | 23.63 | 23.08 | 23.08 | 23.08 | -1.54% | 1,599 |
| Sep 19, 2025 | 23.31 | 23.74 | 23.15 | 23.44 | 23.44 | 0.34% | 5,062 |
| Sep 18, 2025 | 23.35 | 23.54 | 23.19 | 23.36 | 23.36 | 0.47% | 8,255 |
| Sep 17, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - | 1,283 |
| Sep 16, 2025 | 23.38 | 23.40 | 23.25 | 23.25 | 23.25 | 0.22% | 2,418 |
| Sep 15, 2025 | 22.98 | 23.62 | 22.98 | 23.20 | 23.20 | -1.28% | 10,090 |
| Sep 12, 2025 | 23.53 | 23.57 | 23.50 | 23.50 | 23.00 | -0.51% | 1,510 |
| Sep 11, 2025 | 23.63 | 23.63 | 23.54 | 23.62 | 23.12 | 0.22% | 2,398 |
| Sep 10, 2025 | 23.60 | 23.63 | 23.50 | 23.57 | 23.07 | -0.14% | 5,092 |
| Sep 9, 2025 | 23.55 | 23.63 | 23.50 | 23.60 | 23.10 | 0.15% | 2,215 |
| Sep 8, 2025 | 23.50 | 23.61 | 23.49 | 23.57 | 23.06 | 0.19% | 4,468 |
| Sep 5, 2025 | 23.49 | 23.55 | 23.46 | 23.52 | 23.02 | 0.34% | 7,210 |
| Sep 4, 2025 | 23.39 | 23.52 | 23.36 | 23.44 | 22.94 | 0.21% | 1,344 |
| Sep 3, 2025 | 23.52 | 23.61 | 23.39 | 23.39 | 22.89 | -0.55% | 3,794 |
| Sep 2, 2025 | 23.50 | 23.61 | 23.38 | 23.52 | 23.02 | -0.47% | 2,907 |
| Aug 29, 2025 | 22.79 | 23.65 | 22.72 | 23.63 | 23.13 | 0.55% | 6,450 |
| Aug 28, 2025 | 23.41 | 23.50 | 23.32 | 23.50 | 23.00 | 0.77% | 2,516 |
| Aug 27, 2025 | 23.40 | 23.41 | 23.30 | 23.32 | 22.82 | -0.35% | 7,101 |
| Aug 26, 2025 | 23.30 | 23.45 | 23.30 | 23.40 | 22.90 | 0.35% | 2,818 |
| Aug 25, 2025 | 23.37 | 23.53 | 23.30 | 23.32 | 22.82 | 0.30% | 6,702 |
| Aug 22, 2025 | 23.84 | 23.84 | 23.14 | 23.25 | 22.76 | -1.65% | 7,156 |
| Aug 21, 2025 | 23.30 | 23.79 | 23.00 | 23.64 | 23.14 | 1.59% | 5,476 |
| Aug 20, 2025 | 22.81 | 23.99 | 22.73 | 23.27 | 22.78 | 1.62% | 8,268 |
| Aug 19, 2025 | 22.70 | 22.90 | 22.70 | 22.90 | 22.41 | 0.44% | 3,541 |
| Aug 18, 2025 | 22.78 | 22.92 | 22.77 | 22.80 | 22.32 | 0.22% | 1,435 |
| Aug 15, 2025 | 22.24 | 22.75 | 22.24 | 22.75 | 22.27 | 0.89% | 2,637 |
| Aug 14, 2025 | 22.60 | 22.88 | 22.25 | 22.55 | 22.07 | -0.63% | 11,564 |
| Aug 13, 2025 | 22.60 | 22.95 | 22.44 | 22.69 | 22.21 | 1.08% | 5,065 |
| Aug 12, 2025 | 22.35 | 22.75 | 22.35 | 22.45 | 21.97 | -1.45% | 3,263 |
| Aug 11, 2025 | 22.22 | 23.09 | 22.22 | 22.78 | 22.30 | 2.47% | 10,293 |