Sachem Capital Corp. 8.00... (SCCG)
AMEX: SCCG
· Real-Time Price · USD
22.80
0.05 (0.22%)
At close: Aug 18, 2025, 3:38 PM
22.80
0.00%
After-hours: Aug 18, 2025, 03:38 PM EDT
SCCG 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 | 22.87 | 22.25 | 22.55 | 22.55 | -0.62% | 11,600 |
| Aug 13, 2025 | 22.60 | 22.95 | 22.44 | 22.69 | 22.69 | 1.07% | 5,100 |
| Aug 12, 2025 | 22.35 | 22.75 | 22.35 | 22.45 | 22.45 | -1.45% | 3,300 |
| Aug 11, 2025 | 22.22 | 23.09 | 22.22 | 22.78 | 22.78 | 2.47% | 10,300 |
| 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% | 12,800 |
| 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% | 3,200 |
| Jul 31, 2025 | 19.55 | 19.70 | 19.25 | 19.42 | 19.42 | -1.22% | 9,617 |
| Jul 30, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.00% | 323 |
| Jul 29, 2025 | 19.49 | 19.69 | 19.49 | 19.66 | 19.66 | -0.05% | 4,400 |
| Jul 28, 2025 | 19.58 | 19.69 | 19.58 | 19.67 | 19.67 | 0.41% | 2,000 |
| Jul 25, 2025 | 19.45 | 19.64 | 19.45 | 19.59 | 19.59 | -0.31% | 2,900 |
| 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% | 1,000 |
| Jul 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.26% | 500 |
| Jul 21, 2025 | 19.33 | 19.35 | 19.33 | 19.35 | 19.35 | 0.36% | 600 |