Skip to main content
logo
Sachem Capital Corp. (SCCG)
NYSEAMERICAN: SCCG · Real-Time Price · USD · Preferred Stock
23.11
+0.22 (0.96%)
At close: Oct 21, 2025, 4:00 PM EDT
23.11
0.00 (0.00%)
After-hours: Oct 21, 2025, 4:10 PM EDT

Sachem Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202522.8023.0022.7622.8922.89-0.19%1,330
Oct 17, 202522.9823.1622.9322.9322.93-1.06%2,522
Oct 16, 202523.0723.2523.0223.1823.180.48%3,869
Oct 15, 202523.0023.0722.9523.0723.07-0.01%5,129
Oct 14, 202523.0723.0723.0723.0723.07-0.12%395
Oct 13, 202523.2823.3322.9623.1023.10-0.73%2,950
Oct 10, 202523.4823.4923.2723.2723.27-0.85%1,682
Oct 9, 202523.4723.7823.3923.4723.47-9,014
Oct 8, 202523.4723.4723.4723.4723.470.30%463
Oct 7, 202523.2023.5023.2023.4023.40-0.43%1,655
Oct 6, 202523.3823.5023.3823.5023.500.21%1,635
Oct 3, 202523.4423.5523.4423.4523.450.02%5,479
Oct 2, 202523.2523.7123.2523.4523.450.80%5,597
Oct 1, 202523.2023.2623.1523.2623.260.04%5,132
Sep 30, 202523.2123.2723.1523.2523.25-0.17%7,060
Sep 29, 202523.2723.3023.1223.2923.290.13%4,158
Sep 26, 202523.2723.2723.1023.2623.26-0.15%1,972
Sep 25, 202523.3723.5023.3023.3023.30-0.36%1,283
Sep 24, 202523.4023.6223.3023.3823.381.21%2,660
Sep 23, 202523.4123.4123.0623.1023.100.09%1,452
Sep 22, 202523.1523.6323.0823.0823.08-1.54%1,599
Sep 19, 202523.3123.7423.1523.4423.440.34%5,062
Sep 18, 202523.3523.5423.1923.3623.360.47%8,255
Sep 17, 202523.2523.2523.2523.2523.25-1,283
Sep 16, 202523.3823.4023.2523.2523.250.22%2,418
Sep 15, 202522.9823.6222.9823.2023.20-1.28%10,090
Sep 12, 202523.5323.5723.5023.5023.00-0.51%1,510
Sep 11, 202523.6323.6323.5423.6223.120.22%2,398
Sep 10, 202523.6023.6323.5023.5723.07-0.14%5,092
Sep 9, 202523.5523.6323.5023.6023.100.15%2,215
Sep 8, 202523.5023.6123.4923.5723.060.19%4,468
Sep 5, 202523.4923.5523.4623.5223.020.34%7,210
Sep 4, 202523.3923.5223.3623.4422.940.21%1,344
Sep 3, 202523.5223.6123.3923.3922.89-0.55%3,794
Sep 2, 202523.5023.6123.3823.5223.02-0.47%2,907
Aug 29, 202522.7923.6522.7223.6323.130.55%6,450
Aug 28, 202523.4123.5023.3223.5023.000.77%2,516
Aug 27, 202523.4023.4123.3023.3222.82-0.35%7,101
Aug 26, 202523.3023.4523.3023.4022.900.35%2,818
Aug 25, 202523.3723.5323.3023.3222.820.30%6,702
Aug 22, 202523.8423.8423.1423.2522.76-1.65%7,156
Aug 21, 202523.3023.7923.0023.6423.141.59%5,476
Aug 20, 202522.8123.9922.7323.2722.781.62%8,268
Aug 19, 202522.7022.9022.7022.9022.410.44%3,541
Aug 18, 202522.7822.9222.7722.8022.320.22%1,435
Aug 15, 202522.2422.7522.2422.7522.270.89%2,637
Aug 14, 202522.6022.8822.2522.5522.07-0.63%11,564
Aug 13, 202522.6022.9522.4422.6922.211.08%5,065
Aug 12, 202522.3522.7522.3522.4521.97-1.45%3,263
Aug 11, 202522.2223.0922.2222.7822.302.47%10,293