Sachem Capital Corp. (SCCG)
NYSEAMERICAN: SCCG · Real-Time Price · USD · Preferred Stock
19.40
+0.05 (0.24%)
At close: Jul 22, 2025, 4:00 PM
19.40
0.00 (0.00%)
After-hours: Jul 22, 2025, 8:00 PM EDT

Sachem Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202519.4019.4019.4019.4019.400.24%492
Jul 21, 202519.3319.3519.3319.3519.350.38%584
Jul 18, 202519.7519.8619.1819.2819.28-3.21%1,451
Jul 17, 202519.9219.9219.9219.9219.921.58%125
Jul 16, 202519.9719.9718.9919.6119.61-1.85%2,872
Jul 15, 202519.7719.9819.7719.9819.980.13%774
Jul 14, 202519.9520.0019.9519.9519.950.13%630
Jul 11, 202519.9719.9719.9319.9319.930.70%653
Jul 10, 202519.7919.7919.7919.7919.79-0.90%309
Jul 9, 202519.9019.9919.9019.9719.970.35%2,012
Jul 8, 202519.7319.9019.7319.9019.901.74%2,297
Jul 7, 202519.4019.5619.4019.5619.560.57%1,048
Jul 3, 202519.4519.4519.4519.4519.45-0.17%368
Jul 2, 202519.4819.4819.4819.4819.481.22%132
Jul 1, 202519.1519.2519.1519.2519.251.32%9,381
Jun 30, 202519.0019.1919.0019.0019.00-1.13%952
Jun 27, 202519.2519.2519.1019.2219.22-0.17%650
Jun 26, 202519.0019.2518.9719.2519.251.32%1,076
Jun 25, 202519.2419.2518.8219.0019.00-1.13%4,681
Jun 24, 202518.8019.2218.7619.2219.221.24%9,335
Jun 23, 202519.2519.2518.7618.9818.98-1.40%1,092
Jun 20, 202519.2119.2518.9019.2519.250.79%1,250
Jun 18, 202519.2119.2519.1019.1019.100.87%1,379
Jun 17, 202519.1419.1418.7518.9418.94-0.92%1,644
Jun 16, 202519.0219.1119.0219.1119.11-0.62%535
Jun 13, 202519.2119.2418.8019.2319.23-0.10%5,783
Jun 12, 202519.2519.2518.7219.2518.751.32%7,589
Jun 11, 202519.0519.4017.1519.0018.51-1.30%5,095
Jun 10, 202519.2419.2519.2419.2518.750.79%1,482
Jun 9, 202519.2519.2519.1019.1018.600.26%2,027
Jun 6, 202519.4119.4119.0319.0518.56-1.98%3,607
Jun 5, 202519.5519.5519.4419.4418.932.29%1,561
Jun 4, 202519.0019.0018.9519.0018.51-0.52%1,237
Jun 3, 202519.1519.1519.1019.1018.600.53%335
Jun 2, 202519.5019.5019.0019.0018.510.05%356
May 30, 202519.1019.1018.7518.9918.50-0.05%2,710
May 29, 202519.1519.1519.0019.0018.51-0.78%1,229
May 28, 202519.1519.1519.1519.1518.65-0.80%764
May 27, 202519.2519.5019.2519.3118.800.30%1,983
May 22, 202519.6319.6319.2519.2518.75-1.22%873
May 21, 202519.3019.4919.2219.4918.98-0.26%1,580
May 20, 202519.2219.5419.2219.5419.031.33%1,230
May 19, 202519.6419.9519.2719.2818.78-1.83%3,101
May 16, 202519.4919.8919.4919.6419.13-0.05%2,850
May 15, 202519.7019.7019.6519.6519.141.03%429
May 14, 202519.6419.7719.4219.4518.950.93%3,357
May 13, 202519.5719.5719.2319.2718.77-1.71%3,349
May 12, 202519.6519.6819.2219.6119.100.69%3,725
May 9, 202519.5219.6219.1319.4718.96-1.19%9,915
May 8, 202519.8319.8619.6619.7119.19-1.90%1,551