Sachem Capital Corp. 7.125% Not (SCCB)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 11:57AM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 25.05 | 25.07 | 25.07 | 25.07 | 25.07 | 1,257 |
| 02 May 2024 | 25.09 | 25.12 | 25.04 | 25.04 | 25.04 | 600 |
| 01 May 2024 | 25.04 | 25.40 | 25.01 | 25.02 | 25.02 | 5,700 |
| 30 Apr 2024 | 25.01 | 25.02 | 25.01 | 25.02 | 25.02 | 8,800 |
| 29 Apr 2024 | 25.00 | 25.03 | 25.00 | 25.00 | 25.00 | 8,100 |
| 26 Apr 2024 | 25.00 | 25.00 | 24.98 | 25.00 | 25.00 | 7,000 |
| 25 Apr 2024 | 24.93 | 24.98 | 24.93 | 24.98 | 24.98 | 300 |
| 24 Apr 2024 | 25.00 | 25.00 | 24.91 | 24.91 | 24.91 | 3,700 |
| 23 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1,000 |
| 22 Apr 2024 | 25.00 | 25.00 | 24.91 | 24.91 | 24.91 | 2,100 |
| 19 Apr 2024 | 24.98 | 25.02 | 24.91 | 25.00 | 25.00 | 14,500 |
| 18 Apr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 500 |
| 17 Apr 2024 | 24.95 | 24.95 | 24.85 | 24.91 | 24.91 | 7,000 |
| 16 Apr 2024 | 24.96 | 24.98 | 24.96 | 24.96 | 24.96 | 1,200 |
| 15 Apr 2024 | 24.96 | 24.99 | 24.96 | 24.97 | 24.97 | 3,400 |
| 12 Apr 2024 | 24.95 | 24.96 | 24.94 | 24.96 | 24.96 | 1,900 |
| 11 Apr 2024 | 24.92 | 24.93 | 24.79 | 24.92 | 24.92 | 8,600 |
| 10 Apr 2024 | 25.02 | 25.02 | 24.97 | 24.97 | 24.97 | 2,900 |
| 09 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 100 |
| 08 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 800 |
| 05 Apr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 400 |
| 04 Apr 2024 | 25.03 | 25.03 | 25.02 | 25.03 | 25.03 | 500 |
| 03 Apr 2024 | 25.01 | 25.03 | 25.01 | 25.03 | 25.03 | 1,700 |
| 02 Apr 2024 | 24.95 | 25.02 | 24.95 | 25.02 | 25.02 | 2,100 |
| 01 Apr 2024 | 24.97 | 24.99 | 24.97 | 24.99 | 24.99 | 800 |
| 28 Mar 2024 | 25.00 | 25.00 | 24.97 | 24.97 | 24.97 | 1,200 |
| 27 Mar 2024 | 25.02 | 25.02 | 24.90 | 25.00 | 25.00 | 1,800 |
| 26 Mar 2024 | 24.91 | 24.91 | 24.78 | 24.78 | 24.78 | 1,600 |
| 25 Mar 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 500 |
| 22 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 200 |
| 21 Mar 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 20 Mar 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 300 |
| 19 Mar 2024 | 24.93 | 24.93 | 24.85 | 24.86 | 24.86 | 2,400 |
| 18 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 900 |
| 15 Mar 2024 | 24.83 | 24.95 | 24.83 | 24.95 | 24.95 | 800 |
| 14 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 14 Mar 2024 | 0.445 Dividend | |||||
| 13 Mar 2024 | 25.30 | 25.31 | 25.30 | 25.30 | 24.85 | 1,100 |
| 12 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 24.85 | 100 |
| 11 Mar 2024 | 25.22 | 25.25 | 25.22 | 25.25 | 24.80 | 1,600 |
| 08 Mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 24.77 | - |
| 07 Mar 2024 | 25.25 | 25.25 | 25.20 | 25.21 | 24.77 | 1,400 |
| 06 Mar 2024 | 25.20 | 25.20 | 25.19 | 25.19 | 24.74 | 1,200 |
| 05 Mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 24.77 | 300 |
| 04 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.75 | 1,900 |
| 01 Mar 2024 | 25.21 | 25.23 | 25.20 | 25.23 | 24.79 | 2,100 |
| 29 Feb 2024 | 25.20 | 25.30 | 25.20 | 25.30 | 24.85 | 1,600 |
| 28 Feb 2024 | 25.11 | 25.16 | 25.11 | 25.16 | 24.72 | 2,600 |
| 27 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.66 | - |
| 26 Feb 2024 | 25.05 | 25.10 | 25.05 | 25.10 | 24.66 | 1,800 |
| 23 Feb 2024 | 25.05 | 25.10 | 25.00 | 25.10 | 24.66 | 5,000 |
| 22 Feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.54 | - |
| 21 Feb 2024 | 25.05 | 25.06 | 24.98 | 24.98 | 24.54 | 10,900 |
| 20 Feb 2024 | 25.05 | 25.10 | 25.02 | 25.10 | 24.66 | 4,200 |
| 16 Feb 2024 | 25.00 | 25.06 | 25.00 | 25.05 | 24.61 | 5,100 |
| 15 Feb 2024 | 25.02 | 25.04 | 25.00 | 25.00 | 24.57 | 8,700 |
| 14 Feb 2024 | 25.04 | 25.08 | 25.00 | 25.00 | 24.56 | 4,300 |
| 13 Feb 2024 | 25.00 | 25.00 | 24.98 | 25.00 | 24.56 | 4,300 |
| 12 Feb 2024 | 25.00 | 25.10 | 25.00 | 25.01 | 24.57 | 4,300 |
| 09 Feb 2024 | 24.96 | 25.00 | 24.96 | 25.00 | 24.56 | 5,300 |
| 08 Feb 2024 | 24.99 | 24.99 | 24.98 | 24.98 | 24.54 | 600 |
| 07 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.56 | 700 |
| 06 Feb 2024 | 25.00 | 25.00 | 24.96 | 24.97 | 24.53 | 1,300 |
| 05 Feb 2024 | 24.95 | 24.98 | 24.91 | 24.97 | 24.53 | 3,400 |
| 02 Feb 2024 | 24.96 | 24.98 | 24.96 | 24.98 | 24.54 | 2,800 |
| 01 Feb 2024 | 24.97 | 24.98 | 24.97 | 24.97 | 24.53 | 1,800 |
| 31 Jan 2024 | 25.00 | 25.00 | 24.98 | 25.00 | 24.56 | 4,800 |
| 30 Jan 2024 | 25.00 | 25.00 | 24.97 | 25.00 | 24.56 | 9,000 |
| 29 Jan 2024 | 24.96 | 25.02 | 24.96 | 24.97 | 24.53 | 12,300 |
| 26 Jan 2024 | 24.96 | 25.00 | 24.96 | 25.00 | 24.56 | 6,800 |
| 25 Jan 2024 | 25.00 | 25.01 | 24.96 | 24.96 | 24.52 | 4,600 |
| 24 Jan 2024 | 25.00 | 25.01 | 24.95 | 25.01 | 24.57 | 18,200 |
| 23 Jan 2024 | 25.01 | 25.05 | 25.00 | 25.02 | 24.58 | 11,700 |
| 22 Jan 2024 | 24.98 | 25.02 | 24.97 | 25.01 | 24.57 | 2,000 |
| 19 Jan 2024 | 24.95 | 25.00 | 24.95 | 25.00 | 24.56 | 3,700 |
| 18 Jan 2024 | 24.95 | 24.97 | 24.95 | 24.97 | 24.53 | 400 |
| 17 Jan 2024 | 24.97 | 25.00 | 24.96 | 25.00 | 24.56 | 1,000 |
| 16 Jan 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.54 | 700 |
| 12 Jan 2024 | 25.00 | 25.00 | 24.91 | 25.00 | 24.56 | 3,400 |
| 11 Jan 2024 | 25.00 | 25.00 | 24.96 | 25.00 | 24.56 | 2,000 |
| 10 Jan 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.57 | 1,700 |
| 09 Jan 2024 | 25.02 | 25.10 | 25.02 | 25.10 | 24.66 | 1,000 |
| 08 Jan 2024 | 25.00 | 25.00 | 24.98 | 25.00 | 24.56 | 800 |
| 05 Jan 2024 | 25.04 | 25.10 | 25.00 | 25.00 | 24.57 | 1,400 |
| 04 Jan 2024 | 25.04 | 25.04 | 25.03 | 25.03 | 24.59 | 700 |
| 03 Jan 2024 | 25.01 | 25.04 | 24.75 | 25.04 | 24.60 | 2,300 |
| 02 Jan 2024 | 24.90 | 25.08 | 24.90 | 25.08 | 24.64 | 3,100 |
| 29 Dec 2023 | 24.75 | 25.00 | 24.62 | 25.00 | 24.56 | 6,000 |
| 28 Dec 2023 | 25.01 | 25.09 | 24.75 | 25.09 | 24.65 | 3,700 |
| 27 Dec 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.55 | 200 |
| 26 Dec 2023 | 25.00 | 25.00 | 24.90 | 24.90 | 24.46 | 1,300 |
| 22 Dec 2023 | 24.95 | 25.00 | 24.95 | 25.00 | 24.56 | 1,100 |
| 21 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.56 | 100 |
| 20 Dec 2023 | 25.03 | 25.03 | 25.00 | 25.00 | 24.56 | 200 |
| 19 Dec 2023 | 24.96 | 25.15 | 24.96 | 25.15 | 24.71 | 2,500 |
| 18 Dec 2023 | 25.00 | 25.09 | 24.99 | 25.08 | 24.64 | 1,400 |
| 15 Dec 2023 | 25.00 | 25.30 | 25.00 | 25.20 | 24.76 | 2,100 |
| 14 Dec 2023 | 25.10 | 25.10 | 25.05 | 25.08 | 24.64 | 800 |
| 14 Dec 2023 | 0.445 Dividend | |||||
| 13 Dec 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 24.47 | 900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.