Sachem Capital Corp. (SCCG)
NYSEAMERICAN: SCCG · Real-Time Price · USD · Preferred Stock
23.76
-0.12 (-0.50%)
At close: Apr 17, 2026, 4:00 PM EDT
23.76
0.00 (0.00%)
After-hours: Apr 17, 2026, 8:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 23.75 | 23.76 | 23.75 | 23.76 | 23.76 | -0.50% | 1,125 |
| Apr 16, 2026 | 23.76 | 24.10 | 23.76 | 23.88 | 23.88 | -1.08% | 2,439 |
| Apr 15, 2026 | 23.77 | 24.16 | 23.77 | 24.14 | 24.14 | 1.43% | 4,265 |
| Apr 14, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.29% | 396 |
| Apr 13, 2026 | 23.76 | 23.89 | 23.76 | 23.87 | 23.87 | 0.04% | 1,652 |
| Apr 10, 2026 | 23.84 | 23.95 | 23.82 | 23.86 | 23.86 | -0.04% | 6,333 |
| Apr 9, 2026 | 23.79 | 23.98 | 23.79 | 23.87 | 23.87 | 0.72% | 5,930 |
| Apr 8, 2026 | 23.80 | 23.90 | 23.58 | 23.70 | 23.70 | -0.04% | 10,854 |
| Apr 7, 2026 | 23.72 | 23.87 | 23.70 | 23.71 | 23.71 | 0.08% | 6,699 |
| Apr 6, 2026 | 23.62 | 23.69 | 23.62 | 23.69 | 23.69 | 0.38% | 594 |
| Apr 2, 2026 | 23.68 | 23.80 | 23.57 | 23.60 | 23.60 | -0.25% | 2,123 |
| Apr 1, 2026 | 23.67 | 23.67 | 23.53 | 23.66 | 23.66 | -0.42% | 5,006 |
| Mar 31, 2026 | 23.56 | 23.84 | 23.49 | 23.76 | 23.76 | 0.83% | 5,882 |
| Mar 30, 2026 | 23.63 | 23.63 | 23.57 | 23.57 | 23.57 | -0.15% | 941 |
| Mar 27, 2026 | 23.49 | 23.60 | 23.49 | 23.60 | 23.60 | 0.47% | 4,396 |
| Mar 26, 2026 | 23.71 | 23.76 | 23.49 | 23.49 | 23.49 | -0.51% | 1,181 |
| Mar 25, 2026 | 23.70 | 23.75 | 23.47 | 23.61 | 23.61 | 0.21% | 8,342 |
| Mar 24, 2026 | 23.50 | 23.56 | 23.49 | 23.56 | 23.56 | 0.47% | 4,872 |
| Mar 23, 2026 | 23.53 | 23.54 | 23.44 | 23.45 | 23.45 | -1.08% | 1,108 |
| Mar 20, 2026 | 23.45 | 24.00 | 23.42 | 23.71 | 23.71 | 0.96% | 2,121 |
| Mar 19, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.13% | 814 |
| Mar 18, 2026 | 23.34 | 23.57 | 23.34 | 23.45 | 23.45 | 0.43% | 5,078 |
| Mar 17, 2026 | 23.30 | 23.42 | 23.30 | 23.35 | 23.35 | -0.26% | 5,744 |
| Mar 16, 2026 | 22.94 | 23.41 | 22.94 | 23.41 | 23.41 | -0.17% | 4,363 |
| Mar 13, 2026 | 23.45 | 23.58 | 23.45 | 23.45 | 23.45 | -1.05% | 808 |
| Mar 11, 2026 | 23.65 | 23.87 | 23.65 | 23.70 | 23.20 | -0.21% | 9,834 |
| Mar 10, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.25 | 1.06% | 1,190 |
| Mar 9, 2026 | 23.50 | 23.70 | 23.50 | 23.50 | 23.00 | 0.03% | 4,899 |
| Mar 6, 2026 | 23.60 | 23.60 | 23.45 | 23.49 | 23.00 | -0.68% | 1,656 |
| Mar 5, 2026 | 23.50 | 23.65 | 23.50 | 23.65 | 23.15 | 0.53% | 1,011 |
| Mar 4, 2026 | 23.80 | 23.80 | 23.53 | 23.53 | 23.03 | 0.11% | 989 |
| Mar 3, 2026 | 23.50 | 23.51 | 23.50 | 23.50 | 23.00 | 0.17% | 3,249 |
| Mar 2, 2026 | 23.63 | 23.63 | 23.46 | 23.46 | 22.97 | -0.59% | 5,316 |
| Feb 27, 2026 | 23.80 | 23.80 | 23.55 | 23.60 | 23.10 | 0.60% | 2,781 |
| Feb 26, 2026 | 23.54 | 23.66 | 23.46 | 23.46 | 22.97 | -0.74% | 4,065 |
| Feb 24, 2026 | 23.78 | 23.78 | 23.59 | 23.63 | 23.14 | -0.30% | 751 |
| Feb 23, 2026 | 23.53 | 23.71 | 23.52 | 23.71 | 23.21 | 0.75% | 4,788 |
| Feb 20, 2026 | 23.52 | 23.53 | 23.49 | 23.53 | 23.03 | 0.17% | 2,054 |
| Feb 19, 2026 | 23.50 | 23.64 | 23.49 | 23.49 | 22.99 | -0.47% | 3,505 |
| Feb 18, 2026 | 23.51 | 23.61 | 23.51 | 23.60 | 23.10 | 0.43% | 2,505 |
| Feb 17, 2026 | 23.70 | 23.70 | 23.50 | 23.50 | 23.00 | - | 3,466 |
| Feb 13, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.00 | -0.84% | 228 |
| Feb 12, 2026 | 23.70 | 23.72 | 23.63 | 23.70 | 23.20 | -0.13% | 5,463 |
| Feb 11, 2026 | 23.75 | 24.00 | 23.65 | 23.73 | 23.23 | 0.08% | 3,656 |
| Feb 10, 2026 | 23.53 | 23.92 | 23.45 | 23.71 | 23.21 | 1.11% | 3,123 |
| Feb 9, 2026 | 23.45 | 23.53 | 23.33 | 23.45 | 22.96 | 0.30% | 8,041 |
| Feb 6, 2026 | 23.39 | 23.39 | 23.38 | 23.38 | 22.89 | -0.51% | 4,124 |
| Feb 5, 2026 | 23.60 | 23.60 | 23.50 | 23.50 | 23.00 | 0.43% | 1,832 |
| Feb 3, 2026 | 23.50 | 23.70 | 23.40 | 23.40 | 22.91 | -0.85% | 5,223 |
| Feb 2, 2026 | 23.62 | 23.62 | 23.48 | 23.60 | 23.10 | -0.06% | 4,875 |