Sachem Capital Corp. 8.00% Note (SCCG) Charts

$19.98

$0.03 (0.13%)
Last update: 12:14 PM EST
Day's range
$19.77
Day's range
$19.98

5 DAY PERFORMANCE

+0.96%

1 MONTH PERFORMANCE

+3.90%

3 MONTH PERFORMANCE

+1.16%

6 MONTH PERFORMANCE

-4.86%

YEAR-TO-DATE PERFORMANCE

+0.35%

1 YEAR PERFORMANCE

-13.58%

Sachem Capital Corp. 8.00% Note Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/15/2025 $19.77 $19.98 (1.06%) $19.98 $19.77 774 $934.76 M
07/14/2025 $19.95 $19.95 (0%) $20.00 $19.95 630 $933.36 M
07/11/2025 $19.97 $19.93 (-0.2%) $19.97 $19.93 700 $932.42 M
07/10/2025 $19.79 $19.79 (0%) $19.79 $19.79 309 $925.87 M
07/09/2025 $19.90 $19.97 (0.35%) $19.99 $19.90 2.01 K $934.29 M
07/08/2025 $19.73 $19.90 (0.86%) $19.90 $19.73 2.30 K $931.02 M
07/07/2025 $19.40 $19.56 (0.82%) $19.56 $19.40 1.05 K $915.11 M
07/03/2025 $19.45 $19.45 (0%) $19.45 $19.45 400 $909.96 M
07/02/2025 $19.48 $19.48 (0%) $19.48 $19.48 132 $911.37 M
07/01/2025 $19.15 $19.25 (0.52%) $19.25 $19.15 9.40 K $900.61 M
06/30/2025 $19.00 $19.00 (0%) $19.19 $19.00 1.00 K $888.91 M
06/27/2025 $19.25 $19.22 (-0.16%) $19.25 $19.10 700 $899.20 M
06/26/2025 $19.00 $19.25 (1.32%) $19.25 $18.97 1.10 K $900.61 M
06/25/2025 $19.24 $19.00 (-1.25%) $19.25 $18.82 4.70 K $888.91 M
06/24/2025 $18.80 $19.22 (2.23%) $19.22 $18.76 9.34 K $899.20 M
06/23/2025 $19.25 $18.98 (-1.4%) $19.25 $18.76 1.10 K $887.97 M
06/20/2025 $19.21 $19.25 (0.21%) $19.25 $18.90 1.30 K $900.61 M
06/18/2025 $19.21 $19.10 (-0.57%) $19.25 $19.10 1.40 K $893.59 M
06/17/2025 $19.14 $18.93 (-1.1%) $19.14 $18.75 1.64 K $885.64 M
06/16/2025 $19.02 $19.11 (0.47%) $19.11 $19.02 535 $894.06 M
06/13/2025 $19.21 $19.23 (0.1%) $19.24 $18.80 5.80 K $899.67 M
06/12/2025 $19.25 $19.25 (0%) $19.25 $18.72 7.60 K $900.61 M
06/11/2025 $19.05 $19.00 (-0.26%) $19.40 $17.15 5.10 K $888.91 M
06/10/2025 $19.24 $19.25 (0.05%) $19.25 $19.24 1.50 K $900.61 M
06/09/2025 $19.25 $19.10 (-0.78%) $19.25 $19.10 2.03 K $893.59 M
06/06/2025 $19.41 $19.05 (-1.85%) $19.41 $19.03 3.61 K $891.25 M
06/05/2025 $19.55 $19.43 (-0.61%) $19.55 $19.43 1.60 K $909.03 M
06/04/2025 $19.00 $19.00 (0%) $19.00 $18.95 1.24 K $888.91 M
06/03/2025 $19.15 $19.10 (-0.26%) $19.15 $19.10 335 $893.59 M
06/02/2025 $19.50 $19.00 (-2.56%) $19.50 $19.00 400 $888.91 M
05/30/2025 $19.10 $18.99 (-0.58%) $19.10 $18.75 2.71 K $888.44 M
05/29/2025 $19.15 $19.00 (-0.78%) $19.15 $19.00 1.23 K $888.91 M
05/28/2025 $19.15 $19.15 (0%) $19.15 $19.15 800 $895.93 M
05/27/2025 $19.25 $19.31 (0.31%) $19.50 $19.25 2.00 K $903.41 M
05/23/2025 $19.25 $19.25 (0%) $19.25 $19.25 89.60 K $900.61 M
05/22/2025 $19.63 $19.25 (-1.94%) $19.63 $19.25 900 $900.61 M
05/21/2025 $19.30 $19.49 (0.98%) $19.49 $19.22 1.60 K $911.83 M
05/20/2025 $19.22 $19.54 (1.66%) $19.54 $19.22 1.23 K $914.17 M
05/19/2025 $19.64 $19.28 (-1.83%) $19.95 $19.27 3.10 K $902.01 M
05/16/2025 $19.49 $19.64 (0.77%) $19.89 $19.49 2.90 K $918.85 M
05/15/2025 $19.70 $19.65 (-0.25%) $19.70 $19.65 429 $919.32 M
05/14/2025 $19.64 $19.45 (-0.97%) $19.77 $19.42 3.40 K $909.96 M
05/13/2025 $19.57 $19.27 (-1.53%) $19.57 $19.23 3.35 K $901.54 M
05/12/2025 $19.65 $19.61 (-0.2%) $19.68 $19.22 3.73 K $917.45 M
05/09/2025 $19.52 $19.47 (-0.26%) $19.62 $19.13 9.92 K $910.90 M
05/08/2025 $19.83 $19.70 (-0.66%) $19.86 $19.66 1.60 K $921.66 M
05/07/2025 $20.09 $20.09 (0%) $20.09 $20.09 45.00 K $939.91 M
05/06/2025 $20.09 $20.09 (0%) $20.09 $20.09 403 $939.91 M
05/05/2025 $20.09 $20.09 (0%) $20.09 $20.09 600 $939.91 M
05/02/2025 $19.90 $19.99 (0.45%) $19.99 $19.80 926 $935.23 M
05/01/2025 $20.10 $20.24 (0.7%) $20.24 $20.00 1.63 K $946.92 M
04/30/2025 $19.90 $19.93 (0.15%) $20.07 $19.51 4.10 K $932.42 M
04/29/2025 $20.00 $20.40 (2%) $20.40 $20.00 1.40 K $954.41 M
04/28/2025 $19.60 $20.00 (2.04%) $20.00 $19.60 1.93 K $935.69 M
04/25/2025 $19.90 $19.89 (-0.05%) $20.00 $19.30 1.80 K $943.04 M
04/24/2025 $19.74 $19.66 (-0.41%) $19.74 $19.66 543 $932.14 M
04/23/2025 $19.60 $19.77 (0.87%) $19.90 $19.34 3.60 K $937.36 M
04/22/2025 $19.50 $19.90 (2.05%) $19.90 $19.43 2.10 K $943.52 M
04/21/2025 $19.40 $19.55 (0.77%) $19.59 $19.40 1.60 K $926.92 M
04/17/2025 $19.74 $19.56 (-0.91%) $19.74 $19.50 3.90 K $927.40 M
04/16/2025 $19.50 $19.50 (0%) $19.50 $19.50 907 $924.55 M
04/15/2025 $19.75 $19.75 (0%) $19.75 $19.52 3.30 K $936.41 M