Skip to main content
Sachem Capital Corp. (SCCD)
NYSEAMERICAN: SCCD · Real-Time Price · USD · Preferred Stock
24.30
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

Sachem Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202524.2124.3524.2124.3024.300.91%1,146
Dec 3, 202524.0824.0824.0824.0824.080.38%1,283
Dec 2, 202524.0924.0923.9923.9923.99-0.29%812
Dec 1, 202524.0424.0624.0424.0624.060.67%277
Nov 28, 202523.9023.9023.9023.9023.90-0.49%1,034
Nov 26, 202523.9624.0223.9624.0224.020.29%309
Nov 25, 202523.9523.9523.9523.9523.950.03%109
Nov 24, 202523.9123.9423.9023.9423.940.17%1,842
Nov 21, 202523.9023.9023.9023.9023.90-0.42%883
Nov 20, 202523.8524.0023.8524.0024.00-0.37%1,440
Nov 19, 202524.0924.0924.0924.0924.090.96%483
Nov 17, 202524.0024.0023.8623.8623.86-0.43%2,545
Nov 13, 202524.1324.1623.9623.9623.96-0.82%1,474
Nov 12, 202524.0024.1623.9524.1624.160.81%943
Nov 11, 202523.8524.0023.8523.9723.970.07%4,102
Nov 10, 202523.9523.9523.8723.9523.950.08%6,487
Nov 7, 202523.9023.9323.8523.9323.930.01%1,279
Nov 6, 202523.8523.9323.8423.9323.930.34%6,520
Nov 5, 202523.9323.9523.8023.8523.85-0.08%27,862
Nov 4, 202523.8123.8723.8023.8723.87-0.13%11,827
Nov 3, 202524.0024.0023.8023.9023.90-0.04%7,252
Oct 31, 202523.8024.2423.8023.9123.91-0.08%14,076
Oct 30, 202523.6224.3923.6223.9323.93-0.29%4,889
Oct 29, 202523.9724.0023.9724.0024.000.29%1,844
Oct 28, 202523.9524.0523.9323.9323.93-1.32%1,462
Oct 27, 202524.1224.2923.9024.2524.250.21%6,779
Oct 24, 202524.0624.2624.0024.2024.201.17%6,321
Oct 23, 202524.0824.1323.9223.9223.92-0.37%1,981
Oct 21, 202523.8624.2323.8624.0124.01-0.66%5,235
Oct 20, 202524.0724.1724.0724.1724.170.12%1,132
Oct 17, 202524.0024.2023.9824.1424.140.92%6,718
Oct 16, 202523.9923.9923.8023.9223.920.51%1,016
Oct 15, 202523.9824.0023.8023.8023.80-0.83%3,855
Oct 14, 202523.8824.1223.8824.0024.000.48%2,540
Oct 13, 202523.9224.0123.8223.8923.88-0.89%1,555
Oct 10, 202524.0924.1024.0924.1024.100.42%250
Oct 9, 202524.2224.2224.0024.0024.00-0.33%1,570
Oct 8, 202524.0024.4523.7024.0824.080.33%9,031
Oct 7, 202523.8324.0023.8324.0024.00-529
Oct 6, 202524.3124.3424.0024.0024.00-0.70%5,286
Oct 3, 202524.2324.5024.1724.1724.17-0.12%3,862
Oct 2, 202524.3624.5024.2024.2024.20-0.62%3,296
Oct 1, 202524.0524.5024.0224.3524.350.58%8,753
Sep 30, 202523.9924.3223.9224.2124.210.92%10,057
Sep 29, 202523.8523.9923.8523.9923.990.62%1,885
Sep 26, 202523.9723.9923.7723.8423.84-0.50%1,561
Sep 25, 202523.7523.9623.7523.9623.960.58%2,606
Sep 24, 202523.7023.9523.7023.8223.820.31%2,621
Sep 23, 202523.5723.9023.5523.7523.750.34%5,983
Sep 22, 202523.6023.6723.6023.6723.670.38%2,249
Sep 19, 202523.7023.7023.5823.5823.58-1.13%2,292
Sep 18, 202523.8923.9123.8523.8523.850.76%1,286
Sep 17, 202523.5023.9123.5023.6723.670.55%1,961
Sep 16, 202523.5123.7223.5123.5423.54-0.51%569
Sep 15, 202523.4323.7423.4323.6623.66-0.38%5,763
Sep 12, 202523.7423.9123.7323.7523.38-7,264
Sep 11, 202523.7223.9023.7223.7523.38-0.05%1,578
Sep 10, 202523.8423.9123.7223.7623.39-0.16%4,118
Sep 9, 202523.6923.8023.6923.8023.420.17%886
Sep 8, 202523.7023.8423.7023.7623.38-0.13%6,137
Sep 5, 202523.7823.9123.7323.7923.410.20%12,697
Sep 4, 202523.7023.7523.7023.7423.370.17%1,783
Sep 3, 202523.7323.7823.6923.7023.33-0.12%4,508
Sep 2, 202523.8323.8323.7323.7323.360.04%7,319
Aug 29, 202523.8223.8323.7123.7223.350.17%2,468
Aug 28, 202523.8223.8223.6623.6823.310.08%1,625
Aug 27, 202523.7923.8323.6623.6623.290.04%5,072
Aug 26, 202523.6523.6523.6523.6523.28-0.30%2,010
Aug 25, 202523.6223.7223.6223.7223.350.39%1,347
Aug 22, 202523.5823.7423.4523.6323.26-0.36%325,209
Aug 21, 202523.7123.7223.6523.7223.34-0.32%1,315
Aug 20, 202523.6523.7923.5323.7923.410.59%6,366
Aug 19, 202523.6423.6523.5223.6523.28-4,270
Aug 18, 202523.5123.6523.4223.6523.28-3,085
Aug 15, 202523.9623.9623.3823.6523.28-4,095
Aug 14, 202523.7823.9523.4823.6523.28-0.50%8,054
Aug 13, 202523.4523.8423.4523.7723.391.15%8,469
Aug 12, 202523.7123.9923.3823.5023.130.26%6,673
Aug 11, 202523.4023.7923.3023.4423.070.30%9,254
Aug 8, 202523.3723.7522.9923.3723.00-0.19%6,512
Aug 7, 202522.8523.4222.8523.4223.053.20%12,934
Aug 6, 202522.9823.1022.6922.6922.33-1.35%5,209
Aug 5, 202522.8623.2922.8023.0022.640.64%13,803
Aug 4, 202522.7422.8522.5022.8522.49-0.21%7,140
Aug 1, 202522.7923.0522.6222.9022.54-0.17%2,377
Jul 31, 202522.7522.9422.7522.9422.58-0.17%600
Jul 29, 202522.7323.0622.7322.9822.62-0.48%866
Jul 28, 202523.7923.7922.3423.0922.730.39%4,001
Jul 25, 202522.8923.0022.8923.0022.640.45%599
Jul 24, 202523.1623.2122.6622.9022.54-0.44%3,952
Jul 23, 202522.5223.1322.1623.0022.640.52%5,011
Jul 21, 202522.8722.8822.8022.8822.521.33%1,362
Jul 18, 202522.7422.7422.1422.5822.22-0.75%2,583
Jul 17, 202522.1823.3022.1822.7522.390.66%7,997
Jul 16, 202522.1023.3722.1022.6022.242.36%8,430
Jul 15, 202522.2422.7822.0722.0821.730.05%6,421
Jul 14, 202522.0722.0722.0722.0721.720.05%300
Jul 11, 202522.0822.0922.0622.0621.71-539
Jul 9, 202521.7522.1021.7522.0621.71-1.78%1,223
Jul 8, 202522.4622.4622.4622.4622.112.60%375