Skip to main content
logo
Sachem Capital Corp. (SCCG)
NYSEAMERICAN: SCCG · Real-Time Price · USD · Preferred Stock
24.78
+0.05 (0.19%)
At close: May 26, 2026, 4:00 PM EDT
24.78
0.00 (0.00%)
After-hours: May 26, 2026, 8:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202624.7424.7824.6924.7824.780.19%6,570
May 22, 202624.7624.7624.6524.7424.74-0.38%4,809
May 21, 202624.8424.8424.7824.8324.83-0.02%4,654
May 20, 202624.8824.8824.8224.8324.830.05%2,205
May 19, 202624.6524.9224.6524.8224.820.79%9,392
May 18, 202624.8025.0024.5924.6324.632.45%22,407
May 15, 202624.0024.0424.0024.0424.04-0.27%518
May 14, 202624.1024.1024.0024.1024.100.52%4,635
May 13, 202623.9523.9823.9523.9823.98-0.10%977
May 12, 202624.0624.0724.0024.0024.000.17%1,723
May 11, 202624.0224.0623.9523.9623.960.69%5,583
May 8, 202623.9823.9823.7723.8023.80-0.31%4,888
May 7, 202623.9923.9923.8723.8723.87-0.50%1,092
May 6, 202624.0724.0723.9923.9923.990.08%3,784
May 5, 202624.0124.0823.9523.9723.97-0.33%1,542
May 4, 202623.9524.0523.9224.0524.050.67%4,253
May 1, 202624.0124.1123.8923.8923.890.04%2,086
Apr 30, 202623.8524.0123.6923.8823.88-0.25%4,615
Apr 29, 202623.9524.0823.8523.9423.94-0.13%5,488
Apr 28, 202624.0024.0823.6923.9723.970.04%8,196
Apr 27, 202623.8624.0823.8123.9623.96-0.04%9,431
Apr 24, 202623.9324.0423.6223.9723.970.50%12,039
Apr 23, 202623.7024.0023.6923.8523.850.29%10,588
Apr 22, 202623.7823.7823.7823.7823.78-0.38%587
Apr 21, 202623.7523.8723.7523.8723.870.46%1,669
Apr 17, 202623.7523.7623.7523.7623.76-0.50%1,125
Apr 16, 202623.7624.1023.7623.8823.88-1.08%2,439
Apr 15, 202623.7724.1623.7724.1424.141.43%4,265
Apr 14, 202623.8023.8023.8023.8023.80-0.29%396
Apr 13, 202623.7623.8923.7623.8723.870.04%1,652
Apr 10, 202623.8423.9523.8223.8623.86-0.04%6,333
Apr 9, 202623.7923.9823.7923.8723.870.72%5,930
Apr 8, 202623.8023.9023.5823.7023.70-0.04%10,854
Apr 7, 202623.7223.8723.7023.7123.710.08%6,699
Apr 6, 202623.6223.6923.6223.6923.690.38%594
Apr 2, 202623.6823.8023.5723.6023.60-0.25%2,123
Apr 1, 202623.6723.6723.5323.6623.66-0.42%5,006
Mar 31, 202623.5623.8423.4923.7623.760.83%5,882
Mar 30, 202623.6323.6323.5723.5723.57-0.15%941
Mar 27, 202623.4923.6023.4923.6023.600.47%4,396
Mar 26, 202623.7123.7623.4923.4923.49-0.51%1,181
Mar 25, 202623.7023.7523.4723.6123.610.21%8,342
Mar 24, 202623.5023.5623.4923.5623.560.47%4,872
Mar 23, 202623.5323.5423.4423.4523.45-1.08%1,108
Mar 20, 202623.4524.0023.4223.7123.710.96%2,121
Mar 19, 202623.4823.4823.4823.4823.480.13%814
Mar 18, 202623.3423.5723.3423.4523.450.43%5,078
Mar 17, 202623.3023.4223.3023.3523.35-0.26%5,744
Mar 16, 202622.9423.4122.9423.4123.41-0.17%4,363
Mar 13, 202623.4523.5823.4523.4523.451.08%808