Sachem Capital Corp. 6.00... (SCCD)
AMEX: SCCD
· Real-Time Price · USD
23.64
-0.01 (-0.04%)
At close: Aug 19, 2025, 11:34 AM
SCCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 23.51 | 23.65 | 23.42 | 23.65 | 23.65 | 0.00% | 3,085 |
| Aug 15, 2025 | 23.96 | 23.96 | 23.38 | 23.65 | 23.65 | 0.00% | 4,100 |
| Aug 14, 2025 | 23.78 | 23.95 | 23.48 | 23.65 | 23.65 | -0.50% | 8,100 |
| Aug 13, 2025 | 23.45 | 23.84 | 23.45 | 23.77 | 23.77 | 1.15% | 8,500 |
| Aug 12, 2025 | 23.71 | 23.99 | 23.38 | 23.50 | 23.50 | 0.26% | 6,700 |
| Aug 11, 2025 | 23.40 | 23.79 | 23.30 | 23.44 | 23.44 | 0.30% | 9,300 |
| Aug 8, 2025 | 23.37 | 23.75 | 22.99 | 23.37 | 23.37 | -0.21% | 6,512 |
| Aug 7, 2025 | 22.85 | 23.42 | 22.85 | 23.42 | 23.42 | 3.22% | 12,934 |
| Aug 6, 2025 | 22.98 | 23.10 | 22.69 | 22.69 | 22.69 | -1.35% | 5,209 |
| Aug 5, 2025 | 22.86 | 23.29 | 22.80 | 23.00 | 23.00 | 0.66% | 13,803 |
| Aug 4, 2025 | 22.74 | 22.85 | 22.50 | 22.85 | 22.85 | -0.22% | 7,140 |
| Aug 1, 2025 | 22.79 | 23.05 | 22.62 | 22.90 | 22.90 | -0.17% | 2,400 |
| Jul 31, 2025 | 22.75 | 22.94 | 22.75 | 22.94 | 22.94 | -0.17% | 600 |
| Jul 30, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.00% | 186 |
| Jul 29, 2025 | 22.73 | 23.06 | 22.73 | 22.98 | 22.98 | -0.48% | 900 |
| Jul 28, 2025 | 23.79 | 23.79 | 22.34 | 23.09 | 23.09 | 0.39% | 4,001 |
| Jul 25, 2025 | 22.89 | 23.00 | 22.89 | 23.00 | 23.00 | 0.44% | 600 |
| Jul 24, 2025 | 23.16 | 23.21 | 22.66 | 22.90 | 22.90 | -0.43% | 4,000 |
| Jul 23, 2025 | 22.52 | 23.13 | 22.16 | 23.00 | 23.00 | 0.52% | 5,011 |
| Jul 22, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.00% | 44 |