Skip to main content
Sachem Capital Corp. (SCCD)
NYSEAMERICAN: SCCD · Real-Time Price · USD · Preferred Stock
24.65
+0.05 (0.20%)
Mar 6, 2026, 4:00 PM EST - Market closed

Sachem Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.5624.6524.5024.6524.650.20%5,027
Mar 5, 202624.6024.6024.6024.6024.60-310
Mar 4, 202624.7024.7024.6024.6024.60-0.02%1,119
Mar 3, 202624.6124.6124.5024.6124.610.39%693
Mar 2, 202624.4724.5124.4724.5124.510.24%1,048
Feb 25, 202624.4724.4724.4524.4524.45-0.55%1,430
Feb 24, 202624.4524.5924.4224.5924.590.10%1,416
Feb 23, 202624.5624.5624.5624.5624.56-0.12%199
Feb 20, 202624.5824.5924.5824.5924.590.22%739
Feb 19, 202624.4024.5524.4024.5424.540.55%2,925
Feb 18, 202624.4024.5024.3924.4024.40-0.20%7,849
Feb 17, 202624.4424.4524.4424.4524.450.04%4,039
Feb 13, 202624.3524.4524.3524.4424.440.14%670
Feb 12, 202624.3824.4124.3024.4124.410.14%1,229
Feb 11, 202624.3124.4224.3124.3724.370.30%1,009
Feb 10, 202624.3024.4024.3024.3024.30-0.21%749
Feb 9, 202624.3224.3524.2724.3524.350.07%1,103
Feb 6, 202624.3024.3324.3024.3324.330.23%2,329
Feb 5, 202624.2724.3024.2724.2824.28-2,163
Feb 4, 202624.2724.3024.2724.2824.280.02%1,170
Feb 2, 202624.2724.2724.2724.2724.27-0.12%254
Jan 30, 202624.2524.3024.2524.3024.300.21%6,096
Jan 29, 202624.2524.2524.2524.2524.25-0.08%550
Jan 27, 202624.2524.2824.2524.2724.270.08%2,132
Jan 26, 202624.2724.2924.2524.2524.25-1,307
Jan 23, 202624.2824.3024.2524.2524.25-0.14%1,821
Jan 22, 202624.2224.2924.2224.2824.280.26%2,435
Jan 21, 202624.0524.2624.0524.2224.22-0.12%5,972
Jan 20, 202624.1724.2524.1424.2524.25-3,786
Jan 16, 202624.2524.2524.2524.2524.25-832
Jan 15, 202624.2524.3024.2524.2524.25-5,301
Jan 14, 202624.2524.2624.2224.2524.250.21%3,047
Jan 13, 202624.2024.2024.2024.2024.20-2,597
Jan 12, 202624.2024.3124.2024.2024.20-2,023
Jan 9, 202624.2524.2524.2024.2024.20-1,536
Jan 7, 202624.2024.2524.1024.2024.20-0.41%2,452
Jan 6, 202624.2824.3024.2824.3024.300.25%1,225
Jan 5, 202624.1624.2424.1624.2424.240.33%911
Jan 2, 202624.1624.1624.1624.1624.16-0.66%148
Dec 31, 202524.3224.3224.0924.3224.320.08%1,629
Dec 30, 202524.2824.3224.2824.3024.300.21%3,086
Dec 29, 202524.3024.3024.2524.2524.25-0.04%2,119
Dec 26, 202524.3724.3724.2624.2624.261.08%1,458
Dec 24, 202524.0024.0024.0024.0024.00-0.17%547
Dec 23, 202524.5024.5024.0424.0424.04-0.82%3,597
Dec 19, 202524.2524.2524.2424.2424.241.00%2,271
Dec 18, 202524.0024.0024.0024.0024.00-0.85%800
Dec 17, 202524.0024.2524.0024.2124.210.85%1,966
Dec 16, 202524.0024.0024.0024.0024.00-2,408
Dec 15, 202524.0024.0024.0024.0024.00-1.19%229
Dec 12, 202524.2524.3324.2524.2923.920.29%1,126
Dec 11, 202524.1024.2224.1024.2223.85-0.53%938
Dec 8, 202524.3424.3524.3424.3523.970.21%1,217
Dec 4, 202524.2124.3524.2124.3023.920.91%1,146
Dec 3, 202524.0824.0824.0824.0823.710.38%1,283
Dec 2, 202524.0924.0923.9923.9923.62-0.29%812
Dec 1, 202524.0424.0624.0424.0623.690.67%277
Nov 28, 202523.9023.9023.9023.9023.53-0.49%1,034
Nov 26, 202523.9624.0223.9624.0223.650.29%309
Nov 25, 202523.9523.9523.9523.9523.580.03%109
Nov 24, 202523.9123.9423.9023.9423.570.17%1,842
Nov 21, 202523.9023.9023.9023.9023.53-0.42%883
Nov 20, 202523.8524.0023.8524.0023.63-0.37%1,440
Nov 19, 202524.0924.0924.0924.0923.720.96%483
Nov 17, 202524.0024.0023.8623.8623.49-0.43%2,545
Nov 13, 202524.1324.1623.9623.9623.59-0.82%1,474
Nov 12, 202524.0024.1623.9524.1623.790.81%943
Nov 11, 202523.8524.0023.8523.9723.600.07%4,102
Nov 10, 202523.9523.9523.8723.9523.580.08%6,487
Nov 7, 202523.9023.9323.8523.9323.560.01%1,279
Nov 6, 202523.8523.9323.8423.9323.560.34%6,520
Nov 5, 202523.9323.9523.8023.8523.48-0.08%27,862
Nov 4, 202523.8123.8723.8023.8723.50-0.13%11,827
Nov 3, 202524.0024.0023.8023.9023.53-0.04%7,252
Oct 31, 202523.8024.2423.8023.9123.54-0.08%14,076
Oct 30, 202523.6224.3923.6223.9323.56-0.29%4,889
Oct 29, 202523.9724.0023.9724.0023.630.29%1,844
Oct 28, 202523.9524.0523.9323.9323.56-1.32%1,462
Oct 27, 202524.1224.2923.9024.2523.880.21%6,779
Oct 24, 202524.0624.2624.0024.2023.831.17%6,321
Oct 23, 202524.0824.1323.9223.9223.55-0.37%1,981
Oct 21, 202523.8624.2323.8624.0123.64-0.66%5,235
Oct 20, 202524.0724.1724.0724.1723.800.12%1,132
Oct 17, 202524.0024.2023.9824.1423.770.92%6,718
Oct 16, 202523.9923.9923.8023.9223.550.51%1,016
Oct 15, 202523.9824.0023.8023.8023.43-0.83%3,855
Oct 14, 202523.8824.1223.8824.0023.630.48%2,540
Oct 13, 202523.9224.0123.8223.8923.52-0.89%1,555
Oct 10, 202524.0924.1024.0924.1023.730.42%250
Oct 9, 202524.2224.2224.0024.0023.63-0.33%1,570
Oct 8, 202524.0024.4523.7024.0823.710.33%9,031
Oct 7, 202523.8324.0023.8324.0023.63-529
Oct 6, 202524.3124.3424.0024.0023.63-0.70%5,286
Oct 3, 202524.2324.5024.1724.1723.80-0.12%3,862
Oct 2, 202524.3624.5024.2024.2023.83-0.62%3,296
Oct 1, 202524.0524.5024.0224.3523.970.58%8,753
Sep 30, 202523.9924.3223.9224.2123.840.92%10,057
Sep 29, 202523.8523.9923.8523.9923.620.62%1,885
Sep 26, 202523.9723.9923.7723.8423.47-0.50%1,561
Sep 25, 202523.7523.9623.7523.9623.590.58%2,606