Sachem Capital Corp. (SCCG)
NYSEAMERICAN: SCCG · Real-Time Price · USD · Preferred Stock
22.75
+0.20 (0.89%)
At close: Aug 15, 2025, 4:00 PM
22.75
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
Sachem Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.24 | 22.75 | 22.24 | 22.75 | 22.75 | 0.89% | 2,637 |
| Aug 14, 2025 | 22.60 | 22.88 | 22.25 | 22.55 | 22.55 | -0.63% | 11,564 |
| Aug 13, 2025 | 22.60 | 22.95 | 22.44 | 22.69 | 22.69 | 1.08% | 5,065 |
| Aug 12, 2025 | 22.35 | 22.75 | 22.35 | 22.45 | 22.45 | -1.45% | 3,263 |
| Aug 11, 2025 | 22.22 | 23.09 | 22.22 | 22.78 | 22.78 | 2.47% | 10,293 |
| Aug 8, 2025 | 22.48 | 23.00 | 21.84 | 22.23 | 22.23 | -0.67% | 7,640 |
| Aug 7, 2025 | 22.12 | 22.41 | 21.80 | 22.38 | 22.38 | 0.63% | 12,778 |
| Aug 6, 2025 | 21.23 | 22.44 | 21.20 | 22.24 | 22.24 | 5.90% | 24,109 |
| Aug 5, 2025 | 19.70 | 21.62 | 19.70 | 21.00 | 21.00 | 6.76% | 29,637 |
| Aug 4, 2025 | 19.60 | 19.70 | 19.60 | 19.67 | 19.67 | -0.15% | 3,747 |
| Aug 1, 2025 | 19.38 | 19.70 | 19.38 | 19.70 | 19.70 | 1.44% | 3,184 |
| Jul 31, 2025 | 19.55 | 19.70 | 19.25 | 19.42 | 19.42 | -1.20% | 9,617 |
| Jul 29, 2025 | 19.49 | 19.69 | 19.49 | 19.66 | 19.66 | -0.08% | 4,356 |
| Jul 28, 2025 | 19.58 | 19.69 | 19.58 | 19.67 | 19.67 | 0.41% | 1,991 |
| Jul 25, 2025 | 19.45 | 19.64 | 19.45 | 19.59 | 19.59 | -0.31% | 2,854 |
| Jul 24, 2025 | 19.55 | 19.65 | 19.45 | 19.65 | 19.65 | 1.81% | 4,217 |
| Jul 23, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | 987 |
| Jul 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.24% | 492 |
| Jul 21, 2025 | 19.33 | 19.35 | 19.33 | 19.35 | 19.35 | 0.38% | 584 |
| Jul 18, 2025 | 19.75 | 19.86 | 19.18 | 19.28 | 19.28 | -3.21% | 1,451 |
| Jul 17, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 1.58% | 125 |
| Jul 16, 2025 | 19.97 | 19.97 | 18.99 | 19.61 | 19.61 | -1.85% | 2,872 |
| Jul 15, 2025 | 19.77 | 19.98 | 19.77 | 19.98 | 19.98 | 0.13% | 774 |
| Jul 14, 2025 | 19.95 | 20.00 | 19.95 | 19.95 | 19.95 | 0.13% | 630 |
| Jul 11, 2025 | 19.97 | 19.97 | 19.93 | 19.93 | 19.93 | 0.70% | 653 |
| Jul 10, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.90% | 309 |
| Jul 9, 2025 | 19.90 | 19.99 | 19.90 | 19.97 | 19.97 | 0.35% | 2,012 |
| Jul 8, 2025 | 19.73 | 19.90 | 19.73 | 19.90 | 19.90 | 1.74% | 2,297 |
| Jul 7, 2025 | 19.40 | 19.56 | 19.40 | 19.56 | 19.56 | 0.57% | 1,048 |
| Jul 3, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.17% | 368 |
| Jul 2, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 1.22% | 132 |
| Jul 1, 2025 | 19.15 | 19.25 | 19.15 | 19.25 | 19.25 | 1.32% | 9,381 |
| Jun 30, 2025 | 19.00 | 19.19 | 19.00 | 19.00 | 19.00 | -1.13% | 952 |
| Jun 27, 2025 | 19.25 | 19.25 | 19.10 | 19.22 | 19.22 | -0.17% | 650 |
| Jun 26, 2025 | 19.00 | 19.25 | 18.97 | 19.25 | 19.25 | 1.32% | 1,076 |
| Jun 25, 2025 | 19.24 | 19.25 | 18.82 | 19.00 | 19.00 | -1.13% | 4,681 |
| Jun 24, 2025 | 18.80 | 19.22 | 18.76 | 19.22 | 19.22 | 1.24% | 9,335 |
| Jun 23, 2025 | 19.25 | 19.25 | 18.76 | 18.98 | 18.98 | -1.40% | 1,092 |
| Jun 20, 2025 | 19.21 | 19.25 | 18.90 | 19.25 | 19.25 | 0.79% | 1,250 |
| Jun 18, 2025 | 19.21 | 19.25 | 19.10 | 19.10 | 19.10 | 0.87% | 1,379 |
| Jun 17, 2025 | 19.14 | 19.14 | 18.75 | 18.94 | 18.94 | -0.92% | 1,644 |
| Jun 16, 2025 | 19.02 | 19.11 | 19.02 | 19.11 | 19.11 | -0.62% | 535 |
| Jun 13, 2025 | 19.21 | 19.24 | 18.80 | 19.23 | 19.23 | -0.10% | 5,783 |
| Jun 12, 2025 | 19.25 | 19.25 | 18.72 | 19.25 | 18.75 | 1.32% | 7,589 |
| Jun 11, 2025 | 19.05 | 19.40 | 17.15 | 19.00 | 18.51 | -1.30% | 5,095 |
| Jun 10, 2025 | 19.24 | 19.25 | 19.24 | 19.25 | 18.75 | 0.79% | 1,482 |
| Jun 9, 2025 | 19.25 | 19.25 | 19.10 | 19.10 | 18.60 | 0.26% | 2,027 |
| Jun 6, 2025 | 19.41 | 19.41 | 19.03 | 19.05 | 18.56 | -1.98% | 3,607 |
| Jun 5, 2025 | 19.55 | 19.55 | 19.44 | 19.44 | 18.93 | 2.29% | 1,561 |
| Jun 4, 2025 | 19.00 | 19.00 | 18.95 | 19.00 | 18.51 | -0.52% | 1,237 |