Canada markets close in 4 hours 32 minutes

Sachem Capital Corp. 8.00% Note (SCCG)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.64+0.11 (+0.48%)
As of 03:48PM EDT. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202423.5623.7023.6223.6423.6459
May 21, 202423.6123.7023.5323.5323.53600
May 20, 202423.5223.5223.5223.5223.52300
May 17, 202423.6323.6323.4523.5223.52900
May 16, 202423.7023.7023.2923.6123.613,200
May 15, 202423.7023.7023.4123.5023.504,500
May 14, 202423.5023.7023.5023.7023.702,100
May 13, 202423.5023.5023.5023.5023.50500
May 10, 202423.4423.4623.2023.2023.202,600
May 09, 202423.6823.7023.5123.5123.516,100
May 08, 202423.5323.6523.5023.6523.653,900
May 07, 202423.4923.6523.4523.4523.452,200
May 06, 202423.4023.5023.4023.5023.502,300
May 03, 202423.1823.2223.1823.2223.22700
May 02, 202423.3023.3023.1323.2023.202,300
May 01, 202423.3923.5023.2523.3423.345,600
Apr 30, 202423.1923.3923.1823.3923.399,800
Apr 29, 202423.1423.2523.1423.1823.182,200
Apr 26, 202422.9623.2022.9623.1423.141,600
Apr 25, 202422.9523.1022.9522.9622.962,500
Apr 24, 202422.8022.9522.7522.9522.952,700
Apr 23, 202423.0023.0022.8022.8022.804,400
Apr 22, 202422.7023.0022.6522.8622.867,100
Apr 19, 202423.0023.0022.6522.7522.753,600
Apr 18, 202423.1023.1622.7022.8022.807,300
Apr 17, 202423.1723.3223.0823.2123.2110,000
Apr 16, 202423.3423.4723.1023.1023.104,200
Apr 15, 202423.4323.6223.0523.3223.3216,900
Apr 12, 202423.6023.6023.5523.5523.551,300
Apr 11, 202423.7023.7023.6023.6523.651,000
Apr 10, 202423.6523.7023.5123.5923.593,100
Apr 09, 202423.5023.7023.5023.6523.653,100
Apr 08, 202423.6023.6023.4623.4623.467,000
Apr 05, 202423.5523.6523.4623.6023.607,000
Apr 04, 202423.6923.6923.4523.5323.533,400
Apr 03, 202423.5223.7723.4523.5523.553,300
Apr 02, 202423.6923.7923.5123.5223.521,900
Apr 01, 202423.8323.9423.5523.5523.5513,700
Mar 28, 202424.0024.0023.9423.9423.941,200
Mar 27, 202423.9924.0523.9824.0024.004,100
Mar 26, 202423.7623.7623.7623.7623.76-
Mar 25, 202423.7523.8823.7523.7623.764,500
Mar 22, 202424.0024.0023.6123.6523.656,700
Mar 21, 202423.9023.9023.8223.8623.864,000
Mar 20, 202423.7023.9023.5523.7523.754,400
Mar 19, 202423.5023.8223.5023.8223.821,500
Mar 18, 202423.5023.6023.4823.5323.535,900
Mar 15, 202423.4023.5023.4023.4023.403,200
Mar 14, 202423.5523.5523.5023.5523.551,200
Mar 14, 20240.5 Dividend
Mar 13, 202423.6524.0023.6524.0023.503,100
Mar 12, 202423.7923.8023.6323.6323.143,000
Mar 11, 202423.5723.7023.5023.5023.012,700
Mar 08, 202423.4523.7023.4523.7023.211,100
Mar 07, 202423.3723.8023.3623.4522.961,700
Mar 06, 202423.5523.6023.3623.3622.873,800
Mar 05, 202423.5723.5723.3123.5023.013,600
Mar 04, 202423.6523.6523.3523.4022.918,700
Mar 01, 202423.5023.6523.3523.6523.162,200
Feb 29, 202423.4223.5023.4023.4923.001,400
Feb 28, 202423.5023.5023.5023.5023.01500
Feb 27, 202423.4523.6423.3523.3522.865,000
Feb 26, 202423.5023.5023.3523.4422.953,000
Feb 23, 202423.4523.4523.3023.4022.911,800
Feb 22, 202423.4023.4023.4023.4022.91200
Feb 21, 202423.3923.3923.1023.3822.891,400
Feb 20, 202423.4123.4123.4023.4122.921,900
Feb 16, 202423.6423.6423.4123.4122.921,800
Feb 15, 202423.5223.6523.5123.6523.161,400
Feb 14, 202423.5123.8023.5023.8023.301,500
Feb 13, 202423.6923.6923.5323.5323.041,000
Feb 12, 202423.5323.5323.5323.5323.04600
Feb 09, 202423.5523.7223.5523.7223.232,900
Feb 08, 202423.2323.6523.2323.6523.161,000
Feb 07, 202423.8023.8023.2523.2822.805,000
Feb 06, 202423.6023.7023.6023.6123.122,200
Feb 05, 202423.5223.7023.5223.7023.212,500
Feb 02, 202423.5423.5523.5423.5523.06800
Feb 01, 202423.8023.8023.6323.6323.131,600
Jan 31, 202423.9023.9023.8023.8023.302,000
Jan 30, 202423.6523.8523.5023.6323.142,800
Jan 29, 202423.4923.9023.4823.8023.301,600
Jan 26, 202423.8023.8723.5523.7223.235,400
Jan 25, 202423.7524.0023.3823.8623.368,700
Jan 24, 202423.7023.8023.5823.6623.173,600
Jan 23, 202423.4523.6023.4523.6023.111,200
Jan 22, 202423.3523.5423.3523.5423.051,200
Jan 19, 202423.4523.4523.1023.1022.627,200
Jan 18, 202423.4123.7023.3123.4222.934,000
Jan 17, 202423.4023.4123.2623.3522.872,100
Jan 16, 202423.3023.4223.3023.4022.911,500
Jan 12, 202423.2523.2523.0323.1722.692,600
Jan 11, 202423.1423.2223.1423.2222.74900
Jan 10, 202423.1423.1422.9522.9522.472,500
Jan 09, 202423.1423.1422.9923.1322.652,500
Jan 08, 202423.1123.1122.9922.9922.511,300
Jan 05, 202423.1523.1523.0623.0922.614,400
Jan 04, 202423.0523.1523.0523.0922.617,200
Jan 03, 202422.9323.0522.9322.9922.514,200
Jan 02, 202422.5022.9822.5022.8822.4013,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...