Canada markets closed

Sachem Capital Corp. 8.00% Note (SCCG)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.48+0.28 (+1.21%)
At close: 02:06PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202423.5023.5023.3723.4823.483,600
Jun 14, 20240.5 Dividend
Jun 13, 202423.8323.9323.6523.7023.207,100
Jun 12, 202423.6823.8823.5023.7123.212,900
Jun 11, 202423.7523.8823.5523.6523.158,500
Jun 10, 202423.6323.7123.6323.6423.141,300
Jun 07, 202423.5823.7123.4523.5923.097,400
Jun 06, 202423.5023.5923.3523.5823.087,300
Jun 05, 202423.5023.6023.5023.5523.053,300
Jun 04, 202423.6423.6623.4523.4522.963,300
Jun 03, 202423.5523.6723.5323.5523.054,100
May 31, 202423.6223.6223.5423.6023.101,300
May 30, 202423.5323.5323.5323.5323.04300
May 29, 202423.4823.5923.4823.5323.042,600
May 28, 202423.7023.7023.5823.6523.151,600
May 24, 202423.4723.5823.4623.5823.081,000
May 23, 202423.6723.6923.6023.6023.101,200
May 22, 202423.5623.7023.5623.6423.145,400
May 21, 202423.6123.7023.5323.5323.03600
May 20, 202423.5223.5223.5223.5223.02300
May 17, 202423.6323.6323.4523.5223.02900
May 16, 202423.7023.7023.2923.6123.113,200
May 15, 202423.7023.7023.4123.5023.004,500
May 14, 202423.5023.7023.5023.7023.202,100
May 13, 202423.5023.5023.5023.5023.00500
May 10, 202423.4423.4623.2023.2022.712,600
May 09, 202423.6823.7023.5123.5123.016,100
May 08, 202423.5323.6523.5023.6523.153,900
May 07, 202423.4923.6523.4523.4522.962,200
May 06, 202423.4023.5023.4023.5023.002,300
May 03, 202423.1823.2223.1823.2222.73700
May 02, 202423.3023.3023.1323.2022.712,300
May 01, 202423.3923.5023.2523.3422.855,600
Apr 30, 202423.1923.3923.1823.3922.909,800
Apr 29, 202423.1423.2523.1423.1822.692,200
Apr 26, 202422.9623.2022.9623.1422.651,600
Apr 25, 202422.9523.1022.9522.9622.482,500
Apr 24, 202422.8022.9522.7522.9522.472,700
Apr 23, 202423.0023.0022.8022.8022.324,400
Apr 22, 202422.7023.0022.6522.8622.387,100
Apr 19, 202423.0023.0022.6522.7522.273,600
Apr 18, 202423.1023.1622.7022.8022.327,300
Apr 17, 202423.1723.3223.0823.2122.7210,000
Apr 16, 202423.3423.4723.1023.1022.614,200
Apr 15, 202423.4323.6223.0523.3222.8316,900
Apr 12, 202423.6023.6023.5523.5523.051,300
Apr 11, 202423.7023.7023.6023.6523.151,000
Apr 10, 202423.6523.7023.5123.5923.093,100
Apr 09, 202423.5023.7023.5023.6523.153,100
Apr 08, 202423.6023.6023.4623.4622.977,000
Apr 05, 202423.5523.6523.4623.6023.107,000
Apr 04, 202423.6923.6923.4523.5323.033,400
Apr 03, 202423.5223.7723.4523.5523.053,300
Apr 02, 202423.6923.7923.5123.5223.021,900
Apr 01, 202423.8323.9423.5523.5523.0513,700
Mar 28, 202424.0024.0023.9423.9423.431,200
Mar 27, 202423.9924.0523.9824.0023.494,100
Mar 26, 202423.7623.7623.7623.7623.26-
Mar 25, 202423.7523.8823.7523.7623.264,500
Mar 22, 202424.0024.0023.6123.6523.156,700
Mar 21, 202423.9023.9023.8223.8623.364,000
Mar 20, 202423.7023.9023.5523.7523.254,400
Mar 19, 202423.5023.8223.5023.8223.311,500
Mar 18, 202423.5023.6023.4823.5323.035,900
Mar 15, 202423.4023.5023.4023.4022.913,200
Mar 14, 202423.5523.5523.5023.5523.051,200
Mar 14, 20240.5 Dividend
Mar 13, 202423.6524.0023.6524.0023.003,100
Mar 12, 202423.7923.8023.6323.6322.653,000
Mar 11, 202423.5723.7023.5023.5022.522,700
Mar 08, 202423.4523.7023.4523.7022.721,100
Mar 07, 202423.3723.8023.3623.4522.481,700
Mar 06, 202423.5523.6023.3623.3622.393,800
Mar 05, 202423.5723.5723.3123.5022.523,600
Mar 04, 202423.6523.6523.3523.4022.438,700
Mar 01, 202423.5023.6523.3523.6522.672,200
Feb 29, 202423.4223.5023.4023.4922.521,400
Feb 28, 202423.5023.5023.5023.5022.52500
Feb 27, 202423.4523.6423.3523.3522.385,000
Feb 26, 202423.5023.5023.3523.4422.473,000
Feb 23, 202423.4523.4523.3023.4022.431,800
Feb 22, 202423.4023.4023.4023.4022.43200
Feb 21, 202423.3923.3923.1023.3822.411,400
Feb 20, 202423.4123.4123.4023.4122.441,900
Feb 16, 202423.6423.6423.4123.4122.441,800
Feb 15, 202423.5223.6523.5123.6522.671,400
Feb 14, 202423.5123.8023.5023.8022.811,500
Feb 13, 202423.6923.6923.5323.5322.551,000
Feb 12, 202423.5323.5323.5323.5322.55600
Feb 09, 202423.5523.7223.5523.7222.742,900
Feb 08, 202423.2323.6523.2323.6522.671,000
Feb 07, 202423.8023.8023.2523.2822.325,000
Feb 06, 202423.6023.7023.6023.6122.632,200
Feb 05, 202423.5223.7023.5223.7022.722,500
Feb 02, 202423.5423.5523.5423.5522.57800
Feb 01, 202423.8023.8023.6323.6322.641,600
Jan 31, 202423.9023.9023.8023.8022.812,000
Jan 30, 202423.6523.8523.5023.6322.652,800
Jan 29, 202423.4923.9023.4823.8022.811,600
Jan 26, 202423.8023.8723.5523.7222.745,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...