Sachem Capital Corp. 6.00... (SCCD)
AMEX: SCCD
· Real-Time Price · USD
23.76
0.00 (0.00%)
At close: Sep 09, 2025, 9:42 AM
SCCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 23.70 | 23.84 | 23.70 | 23.76 | 23.76 | -0.13% | 6,137 |
| Sep 5, 2025 | 23.78 | 23.91 | 23.73 | 23.79 | 23.79 | 0.21% | 12,700 |
| Sep 4, 2025 | 23.70 | 23.75 | 23.70 | 23.74 | 23.74 | 0.17% | 1,800 |
| Sep 3, 2025 | 23.73 | 23.78 | 23.69 | 23.70 | 23.70 | -0.13% | 4,508 |
| Sep 2, 2025 | 23.83 | 23.83 | 23.73 | 23.73 | 23.73 | 0.04% | 7,319 |
| Aug 29, 2025 | 23.82 | 23.83 | 23.71 | 23.72 | 23.72 | 0.17% | 2,500 |
| Aug 28, 2025 | 23.82 | 23.82 | 23.66 | 23.68 | 23.68 | 0.08% | 1,625 |
| Aug 27, 2025 | 23.79 | 23.83 | 23.66 | 23.66 | 23.66 | 0.04% | 5,100 |
| Aug 26, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.30% | 2,010 |
| Aug 25, 2025 | 23.62 | 23.72 | 23.62 | 23.72 | 23.72 | 0.38% | 1,347 |
| Aug 22, 2025 | 23.58 | 23.73 | 23.45 | 23.63 | 23.63 | -0.34% | 325,209 |
| Aug 21, 2025 | 23.71 | 23.71 | 23.65 | 23.71 | 23.71 | -0.34% | 1,315 |
| Aug 20, 2025 | 23.65 | 23.79 | 23.53 | 23.79 | 23.79 | 0.59% | 6,400 |
| Aug 19, 2025 | 23.64 | 23.65 | 23.52 | 23.65 | 23.65 | 0.00% | 4,300 |
| Aug 18, 2025 | 23.51 | 23.65 | 23.42 | 23.65 | 23.65 | 0.00% | 3,100 |
| 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 |