Sachem Capital Corp. 7.75% Note (SCCC) Charts

$24.98

$0.05 (0.2%)
Last update: 04:00 PM EST
Day's range
$24.91
Day's range
$24.92

5 DAY PERFORMANCE

+0.04%

1 MONTH PERFORMANCE

+1.30%

3 MONTH PERFORMANCE

+1.30%

6 MONTH PERFORMANCE

+3.10%

YEAR-TO-DATE PERFORMANCE

+1.42%

1 YEAR PERFORMANCE

+0.04%

Sachem Capital Corp. 7.75% Note Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/23/2025 $24.97 $24.92 (-0.2%) $25.40 $24.85 4.47 K $1.17 B
05/22/2025 $24.93 $24.93 (0%) $24.98 $24.93 1.60 K $1.17 B
05/21/2025 $24.90 $24.96 (0.24%) $24.97 $24.90 1.94 K $1.17 B
05/20/2025 $24.91 $24.96 (0.2%) $24.96 $24.91 2.95 K $1.17 B
05/19/2025 $24.91 $24.88 (-0.12%) $24.91 $24.83 2.70 K $1.16 B
05/16/2025 $24.88 $24.91 (0.12%) $24.91 $24.85 3.60 K $1.17 B
05/15/2025 $24.97 $24.85 (-0.48%) $24.97 $24.78 6.00 K $1.16 B
05/14/2025 $24.96 $24.97 (0.04%) $24.97 $24.96 1.00 K $1.17 B
05/13/2025 $24.83 $24.96 (0.52%) $24.97 $24.83 2.50 K $1.17 B
05/12/2025 $24.92 $24.96 (0.16%) $24.96 $24.92 700 $1.17 B
05/09/2025 $24.95 $24.94 (-0.04%) $24.95 $24.91 1.94 K $1.17 B
05/08/2025 $24.91 $24.91 (0%) $24.91 $24.88 1.20 K $1.17 B
05/07/2025 $24.86 $24.96 (0.4%) $24.97 $24.85 9.40 K $1.17 B
05/06/2025 $24.91 $24.85 (-0.24%) $24.91 $24.85 2.70 K $1.16 B
05/05/2025 $24.89 $24.91 (0.08%) $24.92 $24.89 1.75 K $1.17 B
05/02/2025 $24.86 $24.86 (0%) $24.86 $24.86 803 $1.16 B
05/01/2025 $24.70 $24.85 (0.61%) $24.85 $24.70 5.70 K $1.16 B
04/30/2025 $24.66 $24.68 (0.08%) $24.68 $24.66 842 $1.15 B
04/29/2025 $24.70 $24.70 (0%) $24.85 $24.66 5.50 K $1.16 B
04/28/2025 $24.70 $24.80 (0.4%) $24.81 $24.70 2.90 K $1.16 B
04/25/2025 $24.64 $24.64 (0%) $24.64 $24.64 900 $1.17 B
04/24/2025 $24.52 $24.64 (0.49%) $24.64 $24.52 1.64 K $1.17 B
04/23/2025 $24.55 $24.60 (0.2%) $24.60 $24.55 1.82 K $1.17 B
04/22/2025 $24.60 $24.65 (0.2%) $24.73 $24.50 4.81 K $1.17 B
04/21/2025 $24.69 $24.54 (-0.61%) $24.69 $24.50 5.55 K $1.16 B
04/17/2025 $24.41 $24.43 (0.08%) $24.45 $24.35 2.81 K $1.16 B
04/16/2025 $24.42 $24.36 (-0.25%) $24.42 $24.28 1.41 K $1.15 B
04/15/2025 $24.26 $24.41 (0.62%) $24.45 $24.26 1.04 K $1.16 B
04/14/2025 $24.75 $24.25 (-2.02%) $24.75 $24.22 10.90 K $1.15 B
04/11/2025 $24.38 $24.35 (-0.12%) $24.51 $24.35 4.60 K $1.15 B
04/10/2025 $24.40 $24.35 (-0.2%) $24.40 $24.35 6.10 K $1.15 B
04/09/2025 $24.35 $24.34 (-0.04%) $24.55 $24.25 15.30 K $1.15 B
04/08/2025 $24.57 $24.43 (-0.57%) $24.58 $24.35 2.70 K $1.16 B
04/07/2025 $24.50 $24.48 (-0.08%) $24.50 $24.34 2.92 K $1.16 B
04/04/2025 $24.83 $24.50 (-1.33%) $24.83 $24.40 9.94 K $1.16 B
04/03/2025 $24.79 $24.81 (0.08%) $24.81 $24.73 10.50 K $1.18 B
04/02/2025 $24.77 $24.80 (0.12%) $24.83 $24.75 2.60 K $1.18 B
04/01/2025 $24.75 $24.75 (0%) $24.82 $24.75 3.62 K $1.17 B
03/31/2025 $24.80 $24.75 (-0.2%) $24.89 $24.51 13.30 K $1.17 B
03/28/2025 $24.83 $24.80 (-0.12%) $24.88 $24.76 6.40 K $1.18 B
03/27/2025 $24.60 $24.77 (0.69%) $24.95 $24.60 5.20 K $1.46 B
03/26/2025 $24.80 $24.70 (-0.4%) $24.80 $24.70 1.20 K $1.45 B
03/25/2025 $24.62 $24.70 (0.32%) $24.70 $24.50 8.30 K $1.45 B
03/24/2025 $24.70 $24.61 (-0.36%) $24.70 $24.60 1.50 K $1.45 B
03/21/2025 $24.67 $24.70 (0.12%) $24.75 $24.59 3.10 K $1.45 B
03/20/2025 $24.79 $24.79 (0%) $24.79 $24.79 623 $1.46 B
03/19/2025 $24.63 $24.80 (0.69%) $24.82 $24.63 2.70 K $1.46 B
03/18/2025 $24.67 $24.82 (0.61%) $24.82 $24.60 1.43 K $1.46 B
03/17/2025 $24.75 $24.75 (0%) $24.90 $24.69 6.02 K $1.46 B
03/14/2025 $24.90 $25.03 (0.52%) $25.03 $24.75 2.90 K $1.47 B
03/13/2025 $24.96 $25.10 (0.56%) $25.10 $24.88 2.61 K $1.48 B
03/12/2025 $24.90 $24.99 (0.36%) $24.99 $24.90 1.43 K $1.47 B
03/11/2025 $24.92 $24.85 (-0.28%) $24.92 $24.85 3.32 K $1.46 B
03/10/2025 $24.75 $24.75 (0%) $24.88 $24.75 5.60 K $1.46 B
03/07/2025 $24.94 $24.77 (-0.68%) $24.94 $24.77 7.61 K $1.46 B
03/06/2025 $24.80 $24.95 (0.6%) $24.95 $24.80 1.70 K $1.47 B
03/05/2025 $24.78 $24.82 (0.16%) $24.84 $24.78 3.83 K $1.46 B
03/04/2025 $24.63 $24.79 (0.65%) $24.79 $24.61 1.90 K $1.46 B
03/03/2025 $24.65 $24.60 (-0.2%) $24.79 $24.56 17.02 K $1.45 B
02/28/2025 $24.75 $24.67 (-0.32%) $24.75 $24.62 1.35 K $1.45 B
02/27/2025 $24.72 $24.72 (0%) $24.72 $24.72 200 $1.46 B
02/26/2025 $24.74 $24.67 (-0.28%) $24.74 $24.67 2.50 K $1.45 B
02/25/2025 $24.55 $24.71 (0.65%) $24.75 $24.55 6.30 K $1.46 B
02/24/2025 $24.67 $24.55 (-0.49%) $24.67 $24.55 940 $1.45 B