Sachem Capital Corp. (SCCG)
NYSEAMERICAN: SCCG · Real-Time Price · USD · Preferred Stock
19.25
+0.25 (1.32%)
Jul 1, 2025, 10:39 AM - Market open
Sachem Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 19.15 | 19.25 | 19.15 | 19.25 | - | 1.32% | 2,159 |
| Jun 30, 2025 | 19.00 | 19.19 | 19.00 | 19.00 | 19.00 | -1.13% | 952 |
| Jun 27, 2025 | 19.25 | 19.25 | 19.10 | 19.22 | 19.22 | -0.17% | 650 |
| Jun 26, 2025 | 19.00 | 19.25 | 18.97 | 19.25 | 19.25 | 1.32% | 1,076 |
| Jun 25, 2025 | 19.24 | 19.25 | 18.82 | 19.00 | 19.00 | -1.13% | 4,681 |
| Jun 24, 2025 | 18.80 | 19.22 | 18.76 | 19.22 | 19.22 | 1.24% | 9,335 |
| Jun 23, 2025 | 19.25 | 19.25 | 18.76 | 18.98 | 18.98 | -1.40% | 1,092 |
| Jun 20, 2025 | 19.21 | 19.25 | 18.90 | 19.25 | 19.25 | 0.79% | 1,250 |
| Jun 18, 2025 | 19.21 | 19.25 | 19.10 | 19.10 | 19.10 | 0.87% | 1,379 |
| Jun 17, 2025 | 19.14 | 19.14 | 18.75 | 18.94 | 18.94 | -0.92% | 1,644 |
| Jun 16, 2025 | 19.02 | 19.11 | 19.02 | 19.11 | 19.11 | -0.62% | 535 |
| Jun 13, 2025 | 19.21 | 19.24 | 18.80 | 19.23 | 19.23 | -0.10% | 5,783 |
| Jun 12, 2025 | 19.25 | 19.25 | 18.72 | 19.25 | 18.75 | 1.32% | 7,589 |
| Jun 11, 2025 | 19.05 | 19.40 | 17.15 | 19.00 | 18.51 | -1.30% | 5,095 |
| Jun 10, 2025 | 19.24 | 19.25 | 19.24 | 19.25 | 18.75 | 0.79% | 1,482 |
| Jun 9, 2025 | 19.25 | 19.25 | 19.10 | 19.10 | 18.60 | 0.26% | 2,027 |
| Jun 6, 2025 | 19.41 | 19.41 | 19.03 | 19.05 | 18.56 | -1.98% | 3,607 |
| Jun 5, 2025 | 19.55 | 19.55 | 19.44 | 19.44 | 18.93 | 2.29% | 1,561 |
| Jun 4, 2025 | 19.00 | 19.00 | 18.95 | 19.00 | 18.51 | -0.52% | 1,237 |
| Jun 3, 2025 | 19.15 | 19.15 | 19.10 | 19.10 | 18.60 | 0.53% | 335 |
| Jun 2, 2025 | 19.50 | 19.50 | 19.00 | 19.00 | 18.51 | 0.05% | 356 |
| May 30, 2025 | 19.10 | 19.10 | 18.75 | 18.99 | 18.50 | -0.05% | 2,710 |
| May 29, 2025 | 19.15 | 19.15 | 19.00 | 19.00 | 18.51 | -0.78% | 1,229 |
| May 28, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 18.65 | -0.80% | 764 |
| May 27, 2025 | 19.25 | 19.50 | 19.25 | 19.31 | 18.80 | 0.30% | 1,983 |
| May 22, 2025 | 19.63 | 19.63 | 19.25 | 19.25 | 18.75 | -1.22% | 873 |
| May 21, 2025 | 19.30 | 19.49 | 19.22 | 19.49 | 18.98 | -0.26% | 1,580 |
| May 20, 2025 | 19.22 | 19.54 | 19.22 | 19.54 | 19.03 | 1.33% | 1,230 |
| May 19, 2025 | 19.64 | 19.95 | 19.27 | 19.28 | 18.78 | -1.83% | 3,101 |
| May 16, 2025 | 19.49 | 19.89 | 19.49 | 19.64 | 19.13 | -0.05% | 2,850 |
| May 15, 2025 | 19.70 | 19.70 | 19.65 | 19.65 | 19.14 | 1.03% | 429 |
| May 14, 2025 | 19.64 | 19.77 | 19.42 | 19.45 | 18.95 | 0.93% | 3,357 |
| May 13, 2025 | 19.57 | 19.57 | 19.23 | 19.27 | 18.77 | -1.71% | 3,349 |
| May 12, 2025 | 19.65 | 19.68 | 19.22 | 19.61 | 19.10 | 0.69% | 3,725 |
| May 9, 2025 | 19.52 | 19.62 | 19.13 | 19.47 | 18.96 | -1.19% | 9,915 |
| May 8, 2025 | 19.83 | 19.86 | 19.66 | 19.71 | 19.19 | -1.90% | 1,551 |
| May 6, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 19.57 | -0.01% | 403 |
| May 5, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 19.57 | 0.50% | 598 |
| May 2, 2025 | 19.90 | 19.99 | 19.80 | 19.99 | 19.47 | -1.24% | 926 |
| May 1, 2025 | 20.10 | 20.24 | 20.00 | 20.24 | 19.71 | 1.56% | 1,630 |
| Apr 30, 2025 | 19.90 | 20.07 | 19.51 | 19.93 | 19.41 | -2.30% | 4,073 |
| Apr 29, 2025 | 20.00 | 20.40 | 20.00 | 20.40 | 19.87 | 2.00% | 1,399 |
| Apr 28, 2025 | 19.60 | 20.00 | 19.60 | 20.00 | 19.48 | 0.55% | 1,932 |
| Apr 25, 2025 | 19.90 | 20.00 | 19.30 | 19.89 | 19.37 | 1.17% | 1,804 |
| Apr 24, 2025 | 19.74 | 19.74 | 19.66 | 19.66 | 19.15 | -0.55% | 543 |
| Apr 23, 2025 | 19.60 | 19.90 | 19.34 | 19.77 | 19.26 | -0.66% | 3,577 |
| Apr 22, 2025 | 19.50 | 19.90 | 19.43 | 19.90 | 19.38 | 1.79% | 2,065 |
| Apr 21, 2025 | 19.40 | 19.59 | 19.40 | 19.55 | 19.04 | -0.03% | 1,586 |
| Apr 17, 2025 | 19.74 | 19.74 | 19.50 | 19.56 | 19.05 | 0.28% | 3,868 |
| Apr 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 18.99 | -1.24% | 907 |