Skip to main content
Sachem Capital Corp. (SCCC)
24.99
+0.01 (0.04%)
Inactive · Last trade price on Sep 29, 2025

Sachem Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202524.9925.0024.9924.9924.990.04%6,982
Sep 26, 202524.9824.9924.9824.9824.980.04%1,446
Sep 25, 202524.9724.9824.9724.9724.97-0.02%6,407
Sep 24, 202524.9724.9824.9724.9724.970.02%3,589
Sep 23, 202525.0125.0124.9724.9724.97-19,752
Sep 22, 202524.9724.9824.9724.9724.970.04%7,402
Sep 19, 202524.9624.9724.9624.9624.96-7,169
Sep 18, 202524.9124.9624.9124.9624.960.08%33,156
Sep 17, 202524.9424.9624.9424.9424.940.04%20,678
Sep 16, 202524.9524.9524.9324.9324.93-0.08%9,011
Sep 15, 202524.9524.9524.9424.9524.95-1.81%4,954
Sep 12, 202525.3825.4125.3825.4124.93-4,730
Sep 11, 202525.4025.4125.3825.4124.930.11%2,217
Sep 10, 202525.3725.3925.3625.3824.900.11%3,654
Sep 9, 202525.3425.3625.3425.3624.870.06%2,986
Sep 8, 202525.3325.3425.3325.3424.860.08%3,083
Sep 5, 202525.3325.3425.3225.3224.84-0.02%8,458
Sep 4, 202525.3225.3425.3225.3224.840.02%5,755
Sep 3, 202525.3025.3225.3025.3224.840.12%2,491
Sep 2, 202525.2725.2925.2725.2924.810.04%2,784
Aug 29, 202525.2625.2825.2625.2824.800.08%3,417
Aug 28, 202525.2725.2825.2625.2624.78-0.06%7,684
Aug 27, 202525.2925.2925.2825.2824.79-0.02%798
Aug 26, 202525.2825.2825.2825.2824.800.02%286
Aug 25, 202525.2625.2725.2625.2724.790.10%4,071
Aug 22, 202525.2525.2725.2525.2524.77-3,491
Aug 21, 202525.2525.2625.2525.2524.770.02%4,577
Aug 20, 202525.2525.2525.2425.2524.760.02%3,420
Aug 19, 202525.2425.2425.2425.2424.76-1,158
Aug 18, 202525.2325.2425.2325.2424.760.12%2,114
Aug 15, 202525.2125.2125.2025.2124.73-0.03%4,866
Aug 13, 202525.2125.2325.2025.2224.740.05%4,709
Aug 12, 202525.2025.2225.2025.2124.730.02%3,040
Aug 11, 202525.2125.2125.2025.2024.72-1,252
Aug 8, 202525.1925.2125.1925.2024.720.02%9,434
Aug 7, 202525.2025.2025.1925.2024.720.02%1,618
Aug 6, 202525.1925.2025.1925.1924.71-0.11%1,940
Aug 5, 202525.1225.2225.1225.2224.740.35%5,563
Aug 4, 202525.1325.1525.1225.1324.650.01%3,862
Aug 1, 202525.1425.1425.1325.1324.65-0.04%7,306
Jul 31, 202525.1425.1425.1225.1424.660.02%1,372
Jul 30, 202525.1425.1525.1225.1424.660.10%5,041
Jul 29, 202525.1025.1225.1025.1124.63-0.02%1,327
Jul 28, 202525.1025.1525.1025.1224.640.04%2,164
Jul 25, 202525.1025.1125.1025.1124.630.02%1,625
Jul 24, 202525.1125.1325.1025.1024.62-10,483
Jul 23, 202525.0925.1225.0925.1024.62-1,640
Jul 22, 202525.1025.1125.0925.1024.62-0.02%3,372
Jul 21, 202525.1125.1325.1025.1124.630.02%2,733
Jul 18, 202525.1025.1125.0925.1024.62-2,227
Jul 17, 202525.0925.1025.0825.1024.620.06%4,414
Jul 16, 202525.0825.1025.0825.0924.610.06%4,423
Jul 15, 202525.0925.1025.0625.0724.59-0.02%8,692
Jul 14, 202525.0925.0925.0425.0724.600.02%12,409
Jul 11, 202525.0725.0825.0625.0724.590.02%7,039
Jul 10, 202525.0525.0725.0525.0724.590.06%3,977
Jul 9, 202525.0525.0625.0325.0524.57-2,729
Jul 8, 202525.0125.0724.9925.0524.570.12%7,510
Jul 7, 202524.9825.0324.9825.0224.54-0.12%928
Jul 3, 202525.0025.0524.9825.0524.570.20%5,926
Jul 2, 202525.0025.0024.9825.0024.52-4,666
Jul 1, 202524.9925.0224.9025.0024.52-13,499
Jun 30, 202524.9725.0024.9725.0024.52-701
Jun 27, 202524.9825.0024.9525.0024.520.04%2,248
Jun 26, 202524.9924.9924.9024.9924.510.16%3,744
Jun 25, 202524.9524.9724.9224.9524.47-10,116
Jun 24, 202524.9324.9824.9324.9524.47-0.08%2,356
Jun 23, 202524.9024.9724.9024.9724.490.12%2,701
Jun 20, 202524.9324.9524.9324.9424.47-0.09%1,190
Jun 18, 202524.9424.9624.9424.9624.490.17%1,448
Jun 17, 202524.9024.9224.8924.9224.450.01%774
Jun 16, 202524.8924.9524.8924.9224.440.11%2,195
Jun 13, 202525.0325.0324.8924.8924.42-2.01%4,410
Jun 12, 202525.2825.4725.2325.4024.440.55%29,518
Jun 11, 202525.2725.2925.2125.2624.310.12%3,317
Jun 10, 202525.2925.2925.2325.2324.280.02%2,320
Jun 9, 202525.1025.3225.1025.2324.270.62%8,617
Jun 6, 202525.0725.1525.0525.0724.12-0.71%3,665
Jun 5, 202525.1125.2925.1125.2524.300.76%2,908
Jun 4, 202525.0625.0625.0625.0624.110.20%439
Jun 3, 202525.0125.0125.0125.0124.070.04%378
Jun 2, 202525.0525.1525.0025.0024.06-0.60%2,468
May 30, 202525.0525.1525.0525.1524.20-2,982
May 29, 202525.1225.1525.0025.1524.200.08%5,736
May 28, 202525.1025.1325.0825.1324.180.04%619
May 27, 202524.9525.1524.9325.1224.170.79%6,225
May 23, 202524.9725.4024.8524.9223.98-0.03%4,471
May 22, 202524.9324.9824.9324.9323.99-0.12%1,575
May 21, 202524.9024.9724.9024.9624.02-1,937
May 20, 202524.9124.9624.9124.9624.020.32%2,945
May 19, 202524.9124.9124.8324.8823.94-0.09%2,666
May 16, 202524.8824.9124.8524.9123.970.22%3,568
May 15, 202524.9724.9724.7824.8523.91-0.46%5,983
May 14, 202524.9624.9724.9624.9724.02-976
May 13, 202524.8324.9724.8324.9624.020.02%2,475
May 12, 202524.9224.9624.9224.9624.020.08%693
May 9, 202524.9524.9524.9124.9424.000.12%1,938
May 8, 202524.9124.9124.8824.9123.97-0.21%1,175
May 7, 202524.8624.9724.8524.9624.020.45%9,390
May 6, 202524.9124.9124.8524.8523.91-0.24%2,685