SCCG

Sachem Capital Corp. 8.00% Note

Real EstateREIT - MortgageUSUSD

$24.73

LiveJun 03, 2026

Market cap

$1.18B

52w range

17.15 – 25.00

P / E

—

EPS

—

Volume

2.86K

Revenue · FY

—

Explain this page

Arphra AIPlain-English read on Sachem Capital Corp. 8.00% Note’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	24.91	24.91	24.73	24.73	24.73	24.73	0.00%	2,900
Jun 01, 2026	24.81	24.95	24.79	24.79	24.79	24.79	0.00%	900
May 29, 2026	24.81	24.81	24.81	24.81	24.81	24.81	0.00%	800
May 28, 2026	24.72	24.94	24.72	24.88	24.88	24.88	0.00%	8,723
May 27, 2026	24.80	24.80	24.71	24.75	24.75	24.75	0.00%	4,500
May 26, 2026	24.74	24.78	24.68	24.78	24.78	24.78	0.00%	6,600
May 22, 2026	24.76	24.76	24.65	24.74	24.74	24.74	0.00%	4,800
May 21, 2026	24.84	24.84	24.77	24.83	24.83	24.83	0.00%	4,700
May 20, 2026	24.88	24.88	24.82	24.83	24.83	24.83	0.00%	2,205
May 19, 2026	24.65	24.92	24.65	24.82	24.82	24.82	0.00%	9,400
May 18, 2026	24.80	25.00	24.59	24.63	24.63	24.63	0.00%	22,405
May 15, 2026	24.00	24.03	24.00	24.03	24.03	24.03	0.00%	518
May 14, 2026	24.10	24.10	24.00	24.10	24.10	24.10	0.00%	4,616
May 13, 2026	23.95	23.98	23.95	23.98	23.98	23.98	0.00%	1,000
May 12, 2026	24.06	24.07	24.00	24.00	24.00	24.00	0.00%	1,714
May 11, 2026	24.02	24.06	23.95	23.96	23.96	23.96	0.00%	5,600
May 08, 2026	23.98	23.98	23.77	23.80	23.80	23.80	0.00%	4,900
May 07, 2026	23.99	23.99	23.87	23.87	23.87	23.87	0.00%	3,770
Apr 10, 2026	23.84	23.95	23.82	23.86	23.86	23.86	0.00%	6,333
Apr 09, 2026	23.79	23.98	23.79	23.87	23.87	23.87	0.00%	5,900
Apr 08, 2026	23.80	23.90	23.58	23.70	23.70	23.70	0.00%	10,900
Apr 07, 2026	23.72	23.87	23.70	23.71	23.71	23.71	0.00%	6,700
Apr 06, 2026	23.62	23.69	23.62	23.69	23.69	23.69	0.00%	600

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