Sachem Capital Corp. 8.00... (SCCG)
AMEX: SCCG
· Real-Time Price · USD
23.29
0.03 (0.13%)
At close: Sep 29, 2025, 3:32 PM
23.29
0.00%
After-hours: Sep 29, 2025, 03:32 PM EDT
SCCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 23.27 | 23.30 | 23.12 | 23.29 | 23.29 | 0.13% | 4,158 |
| Sep 26, 2025 | 23.27 | 23.27 | 23.10 | 23.26 | 23.26 | -0.17% | 2,000 |
| Sep 25, 2025 | 23.37 | 23.50 | 23.30 | 23.30 | 23.30 | -0.34% | 1,300 |
| Sep 24, 2025 | 23.40 | 23.62 | 23.30 | 23.38 | 23.38 | 1.21% | 2,700 |
| Sep 23, 2025 | 23.41 | 23.41 | 23.06 | 23.10 | 23.10 | 0.09% | 1,500 |
| Sep 22, 2025 | 23.15 | 23.63 | 23.08 | 23.08 | 23.08 | -1.54% | 1,600 |
| Sep 19, 2025 | 23.31 | 23.74 | 23.15 | 23.44 | 23.44 | 0.34% | 5,100 |
| Sep 18, 2025 | 23.35 | 23.54 | 23.19 | 23.36 | 23.36 | 0.47% | 8,300 |
| Sep 17, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.00% | 1,300 |
| Sep 16, 2025 | 23.38 | 23.40 | 23.25 | 23.25 | 23.25 | 0.22% | 2,418 |
| Sep 15, 2025 | 22.98 | 23.62 | 22.98 | 23.20 | 23.20 | -1.28% | 10,100 |
| Sep 12, 2025 | 23.52 | 23.57 | 23.50 | 23.50 | 23.00 | -0.51% | 1,510 |
| Sep 11, 2025 | 23.63 | 23.63 | 23.54 | 23.62 | 23.12 | 0.21% | 2,400 |
| Sep 10, 2025 | 23.60 | 23.63 | 23.50 | 23.57 | 23.07 | -0.13% | 5,100 |
| Sep 9, 2025 | 23.55 | 23.63 | 23.50 | 23.60 | 23.10 | 0.13% | 2,215 |
| Sep 8, 2025 | 23.50 | 23.61 | 23.49 | 23.57 | 23.06 | 0.21% | 4,500 |
| Sep 5, 2025 | 23.49 | 23.55 | 23.46 | 23.52 | 23.02 | 0.34% | 7,210 |
| Sep 4, 2025 | 23.39 | 23.52 | 23.36 | 23.44 | 22.94 | 0.21% | 1,344 |
| Sep 3, 2025 | 23.52 | 23.61 | 23.39 | 23.39 | 22.89 | -0.55% | 3,800 |
| Sep 2, 2025 | 23.50 | 23.61 | 23.38 | 23.52 | 23.02 | -0.47% | 2,907 |