Canada markets open in 1 hour 36 minutes

Sachem Capital Corp. 7.75% Note (SCCC)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.72+0.12 (+0.49%)
At close: 02:33PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202424.7724.8324.6124.7224.723,500
Apr 30, 202424.7424.8224.6024.6024.603,000
Apr 29, 202424.8524.8524.6524.7224.725,100
Apr 26, 202424.7324.8324.6724.8324.833,200
Apr 25, 202424.7024.8024.6724.7924.796,100
Apr 24, 202424.6724.7024.6724.7024.701,400
Apr 23, 202424.6524.8524.6024.6324.639,200
Apr 22, 202424.7124.8224.6624.7224.727,200
Apr 19, 202424.7124.7124.6724.7024.701,300
Apr 18, 202424.9024.9224.7424.7724.773,300
Apr 17, 202424.8124.8124.7524.7624.762,700
Apr 16, 202424.8224.8624.6924.6924.696,400
Apr 15, 202424.8524.8524.6824.7824.7813,200
Apr 12, 202424.9024.9024.8524.8524.854,500
Apr 11, 202424.8924.9024.8824.8824.881,400
Apr 10, 202424.8824.8824.8524.8824.881,200
Apr 09, 202424.8924.9024.8524.8924.892,400
Apr 08, 202424.8524.8924.7524.8924.8941,700
Apr 05, 202424.9424.9424.8624.9024.903,500
Apr 04, 202424.9024.9024.8524.9024.906,900
Apr 03, 202424.7824.9024.7824.8724.876,100
Apr 02, 202424.8824.9024.8124.8624.865,300
Apr 01, 202424.8524.8924.7624.8924.894,200
Mar 28, 202424.9224.9224.8524.8924.891,200
Mar 27, 202424.8624.9024.8024.9024.901,500
Mar 26, 202424.8624.8824.8524.8524.852,600
Mar 25, 202424.9524.9524.8024.8424.843,900
Mar 22, 202424.9524.9524.8224.8624.862,800
Mar 21, 202424.9024.9124.8124.9124.911,900
Mar 20, 202424.8024.9524.7524.9124.916,400
Mar 19, 202424.9024.9524.8324.8824.884,100
Mar 18, 202424.7524.9524.7524.8724.8710,700
Mar 15, 202424.6724.9024.6724.8824.8810,200
Mar 14, 202424.8824.8824.7524.7524.751,600
Mar 14, 20240.484 Dividend
Mar 13, 202425.0425.0424.9624.9924.513,200
Mar 12, 202425.0025.0024.9525.0024.523,700
Mar 11, 202424.8825.0224.8824.9924.514,700
Mar 08, 202424.8824.9824.8824.9624.483,100
Mar 07, 202425.0025.0124.9024.9224.4410,100
Mar 06, 202425.0125.0124.9224.9924.512,100
Mar 05, 202424.9825.0224.8525.0024.527,100
Mar 04, 202424.8925.0324.8925.0024.5214,200
Mar 01, 202424.9025.0024.8524.9924.5115,700
Feb 29, 202424.8924.9024.8724.9024.422,700
Feb 28, 202424.7524.8824.7524.8824.4010,200
Feb 27, 202424.6724.7524.6724.7524.274,800
Feb 26, 202424.7824.8024.6924.7824.308,600
Feb 23, 202424.7024.7424.5424.6524.1712,000
Feb 22, 202424.8024.8024.7024.7524.277,000
Feb 21, 202424.7524.8024.7124.7524.277,100
Feb 20, 202424.7124.7524.7024.7524.272,700
Feb 16, 202424.6524.7724.6124.7524.273,600
Feb 15, 202424.8024.8024.6124.6324.157,200
Feb 14, 202424.7024.8024.6124.7524.2714,900
Feb 13, 202424.5324.7024.5124.6224.142,800
Feb 12, 202424.7524.7524.6624.7324.255,700
Feb 09, 202424.8024.8024.4724.6024.125,500
Feb 08, 202424.8224.8324.6124.8024.325,200
Feb 07, 202424.9024.9024.7024.9024.421,300
Feb 06, 202424.8924.9824.7624.9324.458,700
Feb 05, 202424.8024.8024.5924.7924.313,900
Feb 02, 202424.5524.8024.4724.8024.3212,600
Feb 01, 202424.8024.8224.5524.5524.074,600
Jan 31, 202424.6524.7324.6524.7324.252,900
Jan 30, 202424.6324.6524.6024.6524.172,000
Jan 29, 202424.5824.7024.5824.6524.174,200
Jan 26, 202424.6924.6924.5724.6324.155,600
Jan 25, 202424.5524.6224.5524.6224.141,700
Jan 24, 202424.6224.6924.6024.6124.144,400
Jan 23, 202424.5524.6224.5524.6224.14700
Jan 22, 202424.6524.6524.6324.6324.154,800
Jan 19, 202424.6024.6524.5524.6524.173,300
Jan 18, 202424.6524.6524.5524.6024.124,200
Jan 17, 202424.6424.6424.6424.6424.16800
Jan 16, 202424.6024.6424.5024.6424.163,600
Jan 12, 202424.4224.6024.4224.6024.124,300
Jan 11, 202424.5024.5024.4024.4724.003,200
Jan 10, 202424.6024.6124.5024.5024.032,500
Jan 09, 202424.6224.6224.4024.6224.144,500
Jan 08, 202424.6524.6524.4924.5124.042,200
Jan 05, 202424.6024.6124.5424.6124.131,100
Jan 04, 202424.1124.6924.1124.6924.2111,000
Jan 03, 202424.2724.3024.0524.0523.584,900
Jan 02, 202424.5024.5024.0124.0723.606,500
Dec 29, 202324.0224.0223.8523.8723.412,400
Dec 28, 202324.2024.2023.7324.0223.568,600
Dec 27, 202323.9324.1323.7024.1323.664,700
Dec 26, 202323.9824.0023.7523.9223.464,600
Dec 22, 202323.9824.1623.7923.9723.5112,400
Dec 21, 202324.1124.2723.9724.1223.656,700
Dec 20, 202324.2424.2924.1724.2923.821,500
Dec 19, 202324.0624.3123.8424.1023.6311,000
Dec 18, 202323.8524.0623.8424.0423.583,900
Dec 15, 202323.8823.9323.6023.8523.397,400
Dec 14, 202324.0024.0023.7623.7623.305,400
Dec 14, 20230.484 Dividend
Dec 13, 202324.1024.1923.9524.1923.242,800
Dec 12, 202324.1024.1023.9023.9022.971,700
Dec 11, 202323.8724.1723.8324.1723.235,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...