Sachem Capital Corp. 6.00% Note (SCCE) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -0.2%
- 3M
- +0.5%
- YTD
- +6.0%
- 1Y
- +7.0%
- 3Y
- +5.1%
- 5Y
- -0.1%
Loading 10-year price history...
SCCE Historical Performance
SCCE Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- -18.7%
- 2023 annual price return
- +6.1%
- 2024 annual price return
- -9.1%
- 2025 annual price return
- +16.7%
- 2026 annual price return
- +4.8%
SCCE Stock Price Trajectory (2022–2026)
As of October 3, 2026, Sachem Capital Corp. 6.00% Note (SCCE) trades at $24.60, representing a +7.0% return over the past year. The stock has delivered a +37.6% total return over five years (-0.1% 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 -1.2%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers LOAN (-32.3% 1Y), GPMT (-74.4% 1Y), and TPVG (-15.2% 1Y), SCCE has outperformed the peer group average. Compare SCCE vs LOAN →
SCCE Historical Price Data · from 2022
Rows 1–50 of 1,146| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 24.35 | 24.60 | 24.35 | 24.60 | 24K | +0.20% |
| 2026-10-01 | 24.56 | 24.59 | 24.55 | 24.55 | 4K | 0.00% |
| 2026-09-30 | 24.57 | 24.57 | 24.55 | 24.55 | 2K | +0.20% |
| 2026-09-29 | 24.46 | 24.50 | 24.46 | 24.50 | 3K | -0.20% |
| 2026-09-28 | 24.57 | 24.65 | 24.55 | 24.55 | 5K | 0.00% |
| 2026-09-25 | 24.61 | 24.61 | 24.55 | 24.55 | 6K | -0.28% |
| 2026-09-24 | 24.65 | 24.73 | 24.57 | 24.62 | 9K | -0.18% |
| 2026-09-23 | 24.66 | 24.70 | 24.64 | 24.66 | 6K | -0.10% |
| 2026-09-22 | 24.68 | 24.70 | 24.65 | 24.69 | 5K | +0.12% |
| 2026-09-21 | 24.71 | 24.75 | 24.66 | 24.66 | 7K | -0.22% |
| 2026-09-18 | 24.73 | 24.73 | 24.71 | 24.71 | 911 | +0.06% |
| 2026-09-17 | 24.70 | 24.70 | 24.70 | 24.70 | 1K | +0.57% |
| 2026-09-16 | 24.51 | 24.58 | 24.49 | 24.56 | 3K | +0.37% |
| 2026-09-15 | 24.71 | 24.71 | 24.40 | 24.47 | 6K | -0.95% |
| 2026-09-14 | 24.67 | 24.75 | 24.67 | 24.70 | 3K | +0.43% |
| 2026-09-11 | 24.61 | 24.61 | 24.60 | 24.60 | 503 | -0.20% |
| 2026-09-10 | 24.60 | 24.65 | 24.60 | 24.65 | 287 | +0.33% |
| 2026-09-09 | 24.57 | 24.64 | 24.57 | 24.57 | 2K | -0.57% |
| 2026-09-08 | 24.62 | 24.71 | 24.62 | 24.71 | 3K | +0.53% |
| 2026-09-04 | 24.68 | 24.71 | 24.58 | 24.58 | 3K | -0.49% |
| 2026-09-03 | 24.66 | 24.70 | 24.66 | 24.70 | 754 | +0.16% |
| 2026-09-02 | 24.60 | 24.66 | 24.57 | 24.66 | 3K | +0.24% |
| 2026-09-01 | 24.75 | 24.75 | 24.60 | 24.60 | 3K | +0.08% |
| 2026-08-31 | 24.58 | 24.58 | 24.58 | 24.58 | 3K | -0.08% |
| 2026-08-28 | 24.60 | 24.60 | 24.60 | 24.60 | 1 | +0.08% |
| 2026-08-27 | 24.59 | 24.61 | 24.57 | 24.58 | 5K | 0.00% |
| 2026-08-26 | 24.58 | 24.61 | 24.58 | 24.58 | 3K | -0.04% |
| 2026-08-25 | 24.59 | 24.59 | 24.59 | 24.59 | 685 | +0.29% |
| 2026-08-24 | 24.54 | 24.58 | 24.50 | 24.52 | 17K | -0.08% |
| 2026-08-21 | 24.55 | 24.55 | 24.53 | 24.54 | 9K | 0.00% |
| 2026-08-20 | 24.56 | 24.56 | 24.52 | 24.54 | 21K | +0.08% |
| 2026-08-19 | 24.56 | 24.56 | 24.51 | 24.52 | 6K | -0.16% |
| 2026-08-18 | 24.53 | 24.56 | 24.53 | 24.56 | 2K | +0.12% |
| 2026-08-17 | 24.55 | 24.59 | 24.42 | 24.53 | 28K | -0.12% |
| 2026-08-14 | 24.53 | 24.56 | 24.53 | 24.56 | 3K | +0.24% |
| 2026-08-13 | 24.53 | 24.53 | 24.49 | 24.50 | 1K | 0.00% |
| 2026-08-12 | 24.49 | 24.50 | 24.43 | 24.50 | 3K | 0.00% |
| 2026-08-11 | 24.49 | 24.50 | 24.49 | 24.50 | 3K | +0.04% |
| 2026-08-10 | 24.58 | 24.58 | 24.49 | 24.49 | 5K | -0.20% |
| 2026-08-07 | 24.55 | 24.55 | 24.54 | 24.54 | 700 | +0.16% |
| 2026-08-06 | 24.54 | 24.55 | 24.45 | 24.50 | 5K | -0.08% |
| 2026-08-05 | 24.59 | 24.59 | 24.52 | 24.52 | 4K | -0.08% |
| 2026-08-04 | 24.54 | 24.55 | 24.50 | 24.54 | 4K | +0.25% |
| 2026-08-03 | 24.48 | 24.52 | 24.48 | 24.48 | 1K | +0.66% |
| 2026-07-31 | 24.38 | 24.38 | 24.02 | 24.32 | 15K | +0.04% |
| 2026-07-30 | 24.48 | 24.50 | 24.29 | 24.31 | 2K | +0.12% |
| 2026-07-29 | 24.29 | 24.35 | 24.28 | 24.28 | 1K | +0.08% |
| 2026-07-28 | 24.30 | 24.34 | 24.26 | 24.26 | 3K | 0.00% |
| 2026-07-27 | 24.08 | 24.27 | 24.08 | 24.26 | 1K | +0.87% |
| 2026-07-24 | 24.29 | 24.30 | 24.05 | 24.05 | 6K | -1.15% |
SCCE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SCCE — Frequently Asked Questions
Quick answers to the most common questions about buying SCCE stock.
How has SCCE stock performed recently?
SCCE returned +7.0% over the past year, beating its 5-year annualized CAGR of -0.1%. 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 $24.78. Current 1-year return of +7.0% 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.