Sachem Capital Corp. 7.125% NotSCCFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $23.44 | $23.49 | $23.40 | $23.40 | 3,258 |
| 1/14/2026 | $23.31 | $23.49 | $23.30 | $23.49 | 1,845 |
| 1/13/2026 | $23.43 | $23.49 | $23.23 | $23.49 | 8,923 |
| 1/12/2026 | $23.38 | $23.44 | $23.37 | $23.37 | 3,100 |
| 1/9/2026 | $23.38 | $23.38 | $23.37 | $23.37 | 549 |
| 1/8/2026 | $23.24 | $23.32 | $23.15 | $23.25 | 4,800 |
| 1/7/2026 | $23.23 | $23.45 | $23.22 | $23.31 | 4,242 |
| 1/6/2026 | $23.26 | $23.31 | $23.26 | $23.31 | 5,026 |
| 1/5/2026 | $23.14 | $23.15 | $23.14 | $23.15 | 700 |
| 1/2/2026 | $23.15 | $23.32 | $23.15 | $23.31 | 2,200 |
| 12/31/2025 | $23.20 | $23.24 | $23.13 | $23.21 | 1,503 |
| 12/30/2025 | $23.12 | $23.20 | $23.12 | $23.20 | 1,300 |
| 12/29/2025 | $23.20 | $23.20 | $23.04 | $23.10 | 3,600 |
| 12/26/2025 | $23.03 | $23.20 | $23.03 | $23.20 | 500 |
| 12/24/2025 | $23.20 | $23.20 | $23.20 | $23.20 | 531 |
| 12/23/2025 | $23.15 | $23.19 | $22.98 | $23.18 | 3,013 |
| 12/22/2025 | $23.15 | $23.15 | $23.08 | $23.15 | 2,521 |
| 12/19/2025 | $22.88 | $23.15 | $22.88 | $23.15 | 1,500 |
| 12/18/2025 | $22.92 | $22.93 | $22.90 | $22.93 | 1,500 |
| 12/17/2025 | $23.03 | $23.03 | $22.86 | $22.87 | 1,336 |
| 12/16/2025 | $23.45 | $23.45 | $22.90 | $23.07 | 2,200 |
| 12/15/2025 | $23.30 | $23.30 | $23.02 | $23.02 | 1,223 |
| 12/12/2025 | $23.36 | $23.36 | $23.36 | $23.36 | 417 |
| 12/11/2025 | $23.35 | $23.36 | $23.35 | $23.36 | 1,435 |
| 12/10/2025 | $23.32 | $23.35 | $23.32 | $23.35 | 1,845 |
| 12/9/2025 | $23.44 | $23.45 | $23.44 | $23.45 | 703 |
| 12/8/2025 | $23.35 | $23.35 | $23.35 | $23.35 | 16 |
| 12/5/2025 | $23.33 | $23.35 | $23.25 | $23.35 | 3,342 |
| 12/4/2025 | $23.30 | $23.34 | $23.30 | $23.34 | 2,140 |
| 12/3/2025 | $23.33 | $23.44 | $23.21 | $23.44 | 3,344 |
| 12/2/2025 | $23.17 | $23.25 | $23.15 | $23.23 | 2,300 |
| 12/1/2025 | $23.13 | $23.14 | $23.13 | $23.13 | 1,300 |
| 11/28/2025 | $23.06 | $23.10 | $23.06 | $23.10 | 900 |
| 11/26/2025 | $22.99 | $23.07 | $22.99 | $23.02 | 2,600 |
| 11/25/2025 | $23.08 | $23.08 | $22.92 | $22.92 | 1,700 |
| 11/24/2025 | $23.10 | $23.10 | $23.06 | $23.06 | 900 |
| 11/21/2025 | $23.01 | $23.18 | $23.01 | $23.04 | 400 |
| 11/20/2025 | $23.10 | $23.10 | $23.02 | $23.02 | 900 |
| 11/19/2025 | $23.04 | $23.10 | $23.02 | $23.10 | 6,141 |
| 11/18/2025 | $23.10 | $23.10 | $23.02 | $23.07 | 2,009 |
| 11/17/2025 | $23.00 | $23.10 | $23.00 | $23.07 | 4,900 |
| 11/14/2025 | $23.02 | $23.09 | $22.97 | $23.03 | 2,449 |
| 11/13/2025 | $23.02 | $23.02 | $23.02 | $23.02 | 111 |
| 11/12/2025 | $23.00 | $23.05 | $23.00 | $23.02 | 1,400 |
| 11/11/2025 | $23.09 | $23.09 | $22.91 | $22.96 | 8,403 |
| 11/10/2025 | $22.95 | $22.95 | $22.92 | $22.92 | 2,844 |
| 11/7/2025 | $22.94 | $22.94 | $22.94 | $22.94 | 2,587 |
| 11/6/2025 | $22.30 | $22.96 | $22.30 | $22.94 | 2,600 |
| 11/5/2025 | $22.89 | $23.21 | $22.89 | $22.92 | 6,235 |
| 11/4/2025 | $22.80 | $22.89 | $22.79 | $22.89 | 1,346 |
| 11/3/2025 | $22.80 | $22.80 | $22.80 | $22.80 | 144 |
| 10/31/2025 | $22.65 | $22.96 | $22.65 | $22.83 | 933 |
| 10/30/2025 | $22.80 | $22.82 | $22.65 | $22.65 | 3,702 |
| 10/29/2025 | $22.68 | $22.91 | $22.68 | $22.80 | 1,732 |
| 10/28/2025 | $22.90 | $22.97 | $22.90 | $22.97 | 2,030 |
| 10/27/2025 | $22.85 | $22.85 | $22.85 | $22.85 | 102 |
| 10/24/2025 | $22.80 | $23.06 | $22.66 | $22.85 | 4,434 |
| 10/23/2025 | $22.88 | $23.11 | $22.87 | $22.87 | 1,735 |
| 10/22/2025 | $22.51 | $23.07 | $22.51 | $22.84 | 8,229 |
| 10/21/2025 | $22.55 | $22.57 | $22.55 | $22.55 | 1,200 |
| 10/20/2025 | $22.49 | $22.49 | $22.49 | $22.49 | 79 |