SCCF

Sachem Capital Corp. 7.125% Not

Real EstateREIT - IndustrialUSUSD

$24.79

LiveJun 03, 2026

Market cap

$1.18B

52w range

18.55 – 24.79

P / E

—

EPS

—

Volume

5.47K

Revenue · FY

—

Explain this page

Arphra AIPlain-English read on Sachem Capital Corp. 7.125% Not’s valuation

Live

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
Jun 02, 2026	24.61	24.66	24.60	24.60	24.60	24.60	0.00%	3,500
Jun 01, 2026	24.65	24.74	24.65	24.65	24.65	24.65	0.00%	3,600
May 29, 2026	24.69	24.69	24.69	24.69	24.69	24.69	0.00%	300
May 28, 2026	24.69	24.69	24.65	24.68	24.68	24.68	0.00%	1,500
May 27, 2026	24.69	24.69	24.62	24.69	24.69	24.69	0.00%	1,300
May 26, 2026	24.68	24.69	24.64	24.65	24.65	24.65	0.00%	5,200
May 22, 2026	24.67	24.68	24.55	24.68	24.68	24.68	0.00%	8,200
May 21, 2026	24.68	24.68	24.64	24.67	24.67	24.67	0.00%	7,100
May 20, 2026	24.64	24.69	24.62	24.68	24.68	24.68	0.00%	6,000
May 19, 2026	24.60	24.64	24.53	24.59	24.59	24.59	0.00%	6,100
May 18, 2026	24.26	24.62	24.26	24.60	24.60	24.60	0.00%	19,629
May 15, 2026	23.99	24.00	23.97	24.00	24.00	24.00	0.00%	1,200
May 14, 2026	24.00	24.00	24.00	24.00	24.00	24.00	0.00%	1,013
May 13, 2026	23.90	23.90	23.90	23.90	23.90	23.90	0.00%	400
May 12, 2026	23.99	24.00	23.99	24.00	24.00	24.00	0.00%	201
May 11, 2026	23.95	24.00	23.95	24.00	24.00	24.00	0.00%	1,102
May 08, 2026	23.99	23.99	23.97	23.97	23.97	23.97	0.00%	400
May 07, 2026	24.00	24.00	24.00	24.00	24.00	24.00	0.00%	400
Apr 10, 2026	23.73	23.75	23.53	23.63	23.63	23.63	0.00%	2,330
Apr 09, 2026	23.70	23.70	23.57	23.57	23.57	23.57	0.00%	400
Apr 08, 2026	23.76	23.76	23.59	23.68	23.68	23.68	0.00%	2,200
Apr 07, 2026	23.44	23.44	23.44	23.44	23.44	23.44	0.00%	3,120
Apr 06, 2026	23.70	23.70	23.70	23.70	23.70	23.70	0.00%	3,120

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.