Sachem Capital Corp. 6.00... (SCCD)
AMEX: SCCD
· Real-Time Price · USD
23.84
-0.12 (-0.51%)
At close: Sep 26, 2025, 3:54 PM
23.84
0.00%
After-hours: Sep 26, 2025, 03:54 PM EDT
SCCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.97 | 23.99 | 23.77 | 23.84 | 23.84 | -0.50% | 1,561 |
| Sep 25, 2025 | 23.75 | 23.96 | 23.75 | 23.96 | 23.96 | 0.59% | 2,621 |
| Sep 24, 2025 | 23.70 | 23.95 | 23.70 | 23.82 | 23.82 | 0.29% | 2,621 |
| Sep 23, 2025 | 23.57 | 23.90 | 23.55 | 23.75 | 23.75 | 0.34% | 6,000 |
| Sep 22, 2025 | 23.60 | 23.67 | 23.60 | 23.67 | 23.67 | 0.38% | 2,249 |
| Sep 19, 2025 | 23.70 | 23.70 | 23.58 | 23.58 | 23.58 | -1.13% | 2,300 |
| Sep 18, 2025 | 23.89 | 23.91 | 23.85 | 23.85 | 23.85 | 0.76% | 1,300 |
| Sep 17, 2025 | 23.50 | 23.91 | 23.50 | 23.67 | 23.67 | 0.55% | 2,000 |
| Sep 16, 2025 | 23.51 | 23.72 | 23.51 | 23.54 | 23.54 | -0.51% | 600 |
| Sep 15, 2025 | 23.43 | 23.74 | 23.43 | 23.66 | 23.66 | -0.38% | 5,800 |
| Sep 12, 2025 | 23.74 | 23.91 | 23.73 | 23.75 | 23.38 | 0.00% | 7,300 |
| Sep 11, 2025 | 23.72 | 23.90 | 23.72 | 23.75 | 23.38 | -0.04% | 1,600 |
| Sep 10, 2025 | 23.84 | 23.91 | 23.72 | 23.76 | 23.39 | -0.17% | 4,118 |
| Sep 9, 2025 | 23.69 | 23.80 | 23.69 | 23.80 | 23.42 | 0.17% | 900 |
| Sep 8, 2025 | 23.70 | 23.84 | 23.70 | 23.76 | 23.38 | -0.13% | 6,137 |
| Sep 5, 2025 | 23.78 | 23.91 | 23.73 | 23.79 | 23.41 | 0.21% | 12,700 |
| Sep 4, 2025 | 23.70 | 23.75 | 23.70 | 23.74 | 23.37 | 0.17% | 1,800 |
| Sep 3, 2025 | 23.73 | 23.78 | 23.69 | 23.70 | 23.33 | -0.13% | 4,508 |
| Sep 2, 2025 | 23.83 | 23.83 | 23.73 | 23.73 | 23.36 | 0.04% | 7,319 |
| Aug 29, 2025 | 23.82 | 23.83 | 23.71 | 23.72 | 23.35 | 0.17% | 2,500 |