Sachem Capital Corp. (SCCE)
NYSEAMERICAN: SCCE · Real-Time Price · USD · Preferred Stock
19.20
-0.06 (-0.31%)
May 13, 2025, 4:00 PM - Market closed
Sachem Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 19.21 | 19.30 | 19.05 | 19.20 | 19.20 | -0.31% | 2,449 |
| May 12, 2025 | 19.55 | 19.55 | 19.26 | 19.26 | 19.26 | -1.48% | 885 |
| May 9, 2025 | 19.60 | 20.14 | 19.01 | 19.55 | 19.55 | -1.66% | 2,267 |
| May 8, 2025 | 19.58 | 19.95 | 19.58 | 19.88 | 19.88 | 0.91% | 1,895 |
| May 7, 2025 | 19.20 | 20.02 | 19.20 | 19.70 | 19.70 | 0.11% | 7,442 |
| May 6, 2025 | 20.00 | 20.16 | 19.68 | 19.68 | 19.68 | -1.06% | 3,037 |
| May 5, 2025 | 19.50 | 19.92 | 19.03 | 19.89 | 19.89 | 0.96% | 2,610 |
| May 2, 2025 | 19.65 | 19.75 | 19.61 | 19.70 | 19.70 | 0.77% | 2,710 |
| May 1, 2025 | 19.42 | 19.60 | 19.20 | 19.55 | 19.55 | 1.56% | 5,976 |
| Apr 30, 2025 | 18.91 | 19.49 | 18.91 | 19.25 | 19.25 | -1.43% | 5,421 |
| Apr 29, 2025 | 18.94 | 19.53 | 18.94 | 19.53 | 19.53 | 1.66% | 882 |
| Apr 28, 2025 | 19.11 | 19.28 | 18.75 | 19.21 | 19.21 | -0.77% | 7,028 |
| Apr 25, 2025 | 19.44 | 19.56 | 19.28 | 19.36 | 19.36 | -0.21% | 3,732 |
| Apr 24, 2025 | 18.71 | 19.40 | 18.71 | 19.40 | 19.40 | 1.85% | 2,584 |
| Apr 23, 2025 | 19.40 | 19.40 | 19.05 | 19.05 | 19.05 | -0.12% | 2,146 |
| Apr 22, 2025 | 19.00 | 19.42 | 18.65 | 19.07 | 19.07 | 2.25% | 31,758 |
| Apr 21, 2025 | 18.60 | 19.00 | 18.60 | 18.65 | 18.65 | -2.70% | 1,074 |
| Apr 17, 2025 | 19.18 | 19.18 | 18.51 | 19.17 | 19.17 | 0.84% | 1,801 |
| Apr 16, 2025 | 19.05 | 19.31 | 18.64 | 19.01 | 19.01 | -0.59% | 1,757 |
| Apr 15, 2025 | 19.18 | 19.20 | 18.53 | 19.12 | 19.12 | 1.97% | 3,116 |
| Apr 14, 2025 | 18.86 | 19.13 | 18.75 | 18.75 | 18.75 | -0.79% | 2,347 |
| Apr 11, 2025 | 18.92 | 19.17 | 18.68 | 18.90 | 18.90 | -0.47% | 1,637 |
| Apr 10, 2025 | 18.75 | 19.80 | 18.70 | 18.99 | 18.99 | 1.71% | 10,210 |
| Apr 9, 2025 | 19.20 | 19.20 | 18.39 | 18.67 | 18.67 | -3.49% | 4,361 |
| Apr 8, 2025 | 18.72 | 19.35 | 18.45 | 19.35 | 19.35 | 3.34% | 8,987 |
| Apr 7, 2025 | 19.00 | 19.00 | 18.70 | 18.72 | 18.72 | -2.97% | 3,004 |
| Apr 4, 2025 | 19.13 | 19.74 | 19.10 | 19.29 | 19.29 | -0.70% | 1,531 |
| Apr 3, 2025 | 19.25 | 19.43 | 19.25 | 19.43 | 19.43 | -1.68% | 1,160 |
| Apr 2, 2025 | 19.25 | 19.76 | 19.25 | 19.76 | 19.76 | 2.32% | 1,090 |
| Apr 1, 2025 | 19.08 | 19.52 | 19.08 | 19.31 | 19.31 | -0.24% | 1,967 |
| Mar 31, 2025 | 19.44 | 19.44 | 19.08 | 19.36 | 19.36 | -0.47% | 3,816 |
| Mar 28, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.31% | 1,182 |
| Mar 27, 2025 | 19.30 | 19.64 | 19.15 | 19.39 | 19.39 | 0.99% | 3,021 |
| Mar 26, 2025 | 20.00 | 20.00 | 19.20 | 19.20 | 19.20 | -2.82% | 2,051 |
| Mar 25, 2025 | 19.20 | 19.76 | 19.20 | 19.76 | 19.76 | 0.24% | 1,287 |
| Mar 24, 2025 | 19.30 | 20.10 | 18.81 | 19.71 | 19.71 | 3.74% | 3,715 |
| Mar 21, 2025 | 18.95 | 19.53 | 18.90 | 19.00 | 19.00 | -0.26% | 6,480 |
| Mar 20, 2025 | 19.06 | 19.33 | 18.83 | 19.05 | 19.05 | -0.05% | 13,755 |
| Mar 19, 2025 | 19.40 | 19.40 | 19.05 | 19.06 | 19.06 | -1.80% | 4,643 |
| Mar 18, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.46% | 1,593 |
| Mar 17, 2025 | 19.50 | 19.50 | 19.43 | 19.50 | 19.50 | - | 4,619 |
| Mar 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | 892 |
| Mar 13, 2025 | 20.31 | 20.31 | 19.63 | 19.70 | 19.70 | - | 4,063 |
| Mar 12, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.10% | 299 |
| Mar 11, 2025 | 20.19 | 20.19 | 19.72 | 19.72 | 19.72 | 0.15% | 2,458 |
| Mar 10, 2025 | 19.86 | 19.86 | 19.68 | 19.69 | 19.69 | -1.06% | 3,203 |
| Mar 7, 2025 | 20.09 | 20.09 | 19.89 | 19.90 | 19.90 | -0.45% | 3,130 |
| Mar 6, 2025 | 20.11 | 20.23 | 19.87 | 19.99 | 19.99 | -1.58% | 5,522 |
| Mar 5, 2025 | 19.80 | 20.69 | 19.76 | 20.31 | 20.31 | 1.30% | 14,939 |
| Mar 4, 2025 | 20.13 | 20.25 | 19.90 | 20.05 | 20.05 | 0.45% | 8,957 |