Sachem Capital Corp. 6.00% Note (SCCE) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
SCCE Historical Performance
Short-Term Returns
SCCE Stock Price Trajectory (2022–2026)
As of May 8, 2026, Sachem Capital Corp. 6.00% Note (SCCE) trades at $23.93, representing a +21.5% return over the past year. The stock has delivered a +28.9% total return over five years (-0.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $24.90 on April 21, 2022. From this peak, SCCE has corrected -3.9%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers LOAN (-17.4% 1Y), GPMT (-28.9% 1Y), and TPVG (+2.0% 1Y), SCCE has outperformed the peer group average. Compare SCCE vs LOAN →
SCCE Historical Price Data (2025–2026)
Showing 30 of 1,044 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 23.97 | 24.01 | 23.93 | 23.93 | 5K | -0.29% |
| 2026-05-06 | 24.04 | 24.21 | 23.95 | 24.00 | 12K | -0.76% |
| 2026-05-05 | 24.17 | 24.23 | 24.15 | 24.18 | 5K | +0.02% |
| 2026-05-04 | 24.00 | 24.23 | 24.00 | 24.18 | 5K | +0.44% |
| 2026-05-01 | 24.10 | 24.10 | 24.07 | 24.07 | 902 | -0.06% |
| 2026-04-30 | 24.10 | 24.15 | 24.05 | 24.09 | 3K | -0.04% |
| 2026-04-29 | 23.84 | 24.10 | 23.84 | 24.10 | 3K | +0.50% |
| 2026-04-28 | 24.00 | 24.00 | 23.81 | 23.98 | 4K | +0.29% |
| 2026-04-27 | 23.84 | 23.92 | 23.84 | 23.91 | 4K | +0.50% |
| 2026-04-24 | 23.99 | 23.99 | 23.65 | 23.79 | 5K | -0.88% |
| 2026-04-23 | 24.00 | 24.00 | 24.00 | 24.00 | 544 | +0.93% |
| 2026-04-22 | 24.00 | 24.00 | 23.77 | 23.78 | 3K | -0.34% |
| 2026-04-21 | 23.90 | 23.90 | 23.73 | 23.86 | 4K | -0.13% |
| 2026-04-20 | 23.80 | 23.89 | 23.80 | 23.89 | 720 | +0.04% |
| 2026-04-17 | 23.82 | 23.93 | 23.80 | 23.88 | 2K | -0.46% |
| 2026-04-16 | 23.91 | 24.00 | 23.81 | 23.99 | 1K | +0.25% |
| 2026-04-15 | 24.06 | 24.08 | 23.93 | 23.93 | 1K | +0.13% |
| 2026-04-14 | 24.00 | 24.05 | 23.90 | 23.90 | 1K | -0.42% |
| 2026-04-13 | 23.84 | 24.17 | 23.83 | 24.00 | 4K | -0.25% |
| 2026-04-10 | 24.05 | 24.20 | 23.80 | 24.06 | 12K | 0.00% |
| 2026-04-09 | 23.80 | 24.38 | 23.80 | 24.06 | 12K | +0.84% |
| 2026-04-08 | 24.16 | 24.18 | 23.86 | 23.86 | 5K | -0.19% |
| 2026-04-07 | 23.81 | 23.96 | 23.81 | 23.91 | 901 | -0.85% |
| 2026-04-06 | 24.35 | 24.35 | 23.84 | 24.11 | 12K | -1.47% |
| 2026-04-02 | 24.20 | 24.59 | 24.02 | 24.47 | 11K | +2.82% |
| 2026-04-01 | 23.85 | 24.29 | 23.80 | 23.80 | 2K | -0.25% |
| 2026-03-31 | 23.79 | 24.18 | 23.70 | 23.86 | 9K | +1.19% |
| 2026-03-30 | 23.58 | 23.70 | 23.58 | 23.58 | 1K | -0.36% |
| 2026-03-27 | 23.74 | 23.74 | 23.57 | 23.66 | 2K | +0.23% |
| 2026-03-26 | 23.43 | 23.65 | 23.43 | 23.61 | 3K | +0.17% |
See SCCE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SCCE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SCCE vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonSCCE — Frequently Asked Questions
Quick answers to the most common questions about buying SCCE stock.
How has SCCE stock performed recently?
SCCE returned +21.5% over the past year, beating its 5-year annualized CAGR of -0.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SCCE's all-time high price?
Sachem Capital Corp. 6.00% Note reached $24.90 on 2022-04-21. The 52-week high is $24.59. Current 1-year return of +21.5% places the stock closer to historical peaks.
Where can I download SCCE historical price data?
This page provides SCCE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.