Sachem Capital Corp. 6.00% Note (SCCE) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
SCCE Stock Price Trajectory (2022–2026)
As of March 1, 2026, Sachem Capital Corp. 6.00% Note (SCCE) trades at $23.59, representing a +18.4% return over the past year. The stock has delivered a -1.0% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $24.90 on April 21, 2022. From this peak, SCCE has corrected -5.3%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers RCC (+1.8% 1Y), PMTU (-0.2% 1Y), and SCCD (+18.8% 1Y), SCCE has underperformed the peer group average. Compare SCCE vs RCC →
Historical Price Data
Showing 30 of 997 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 23.52 | 23.74 | 23.52 | 23.59 | 23 | -0.11% |
| 2026-02-26 | 23.52 | 23.74 | 23.52 | 23.62 | 23 | -0.32% |
| 2026-02-25 | 23.59 | 23.69 | 23.59 | 23.69 | 23 | +0.68% |
| 2026-02-24 | 23.50 | 23.55 | 23.50 | 23.53 | 23 | -0.13% |
| 2026-02-23 | 23.55 | 23.67 | 23.55 | 23.56 | 23 | -0.07% |
| 2026-02-20 | 23.53 | 23.61 | 23.51 | 23.58 | 23 | -0.74% |
| 2026-02-19 | 23.51 | 23.75 | 23.51 | 23.75 | 554 | +1.06% |
| 2026-02-18 | 23.67 | 23.68 | 23.45 | 23.50 | 5K | 0.00% |
| 2026-02-17 | 23.60 | 23.60 | 23.50 | 23.50 | 527 | -0.33% |
| 2026-02-13 | 23.50 | 23.58 | 23.49 | 23.58 | 1K | +0.54% |
| 2026-02-12 | 23.40 | 23.55 | 23.40 | 23.45 | 1K | -0.30% |
| 2026-02-11 | 23.70 | 23.70 | 23.45 | 23.52 | 7K | +0.51% |
| 2026-02-10 | 23.45 | 23.45 | 23.40 | 23.40 | 600 | +0.34% |
| 2026-02-09 | 23.55 | 23.74 | 23.28 | 23.32 | 2K | -0.96% |
| 2026-02-06 | 23.55 | 23.55 | 23.55 | 23.55 | 1K | +0.84% |
| 2026-02-05 | 23.76 | 23.76 | 23.29 | 23.35 | 6K | -0.13% |
| 2026-02-04 | 23.37 | 23.55 | 23.36 | 23.38 | 6K | -0.72% |
| 2026-02-03 | 23.46 | 23.55 | 23.46 | 23.55 | 2K | +0.56% |
| 2026-02-02 | 23.50 | 23.55 | 23.42 | 23.42 | 6K | -0.09% |
| 2026-01-30 | 23.53 | 23.53 | 23.16 | 23.44 | 6K | -0.47% |
| 2026-01-29 | 23.51 | 23.59 | 23.40 | 23.55 | 4K | +0.13% |
| 2026-01-28 | 23.62 | 23.63 | 23.50 | 23.52 | 2K | -0.38% |
| 2026-01-27 | 23.75 | 23.75 | 23.61 | 23.61 | 700 | -0.80% |
| 2026-01-26 | 23.90 | 23.90 | 23.46 | 23.80 | 14K | +0.68% |
| 2026-01-24 | 23.73 | 23.95 | 23.58 | 23.64 | 10K | 0.00% |
| 2026-01-23 | 23.73 | 23.95 | 23.52 | 23.64 | 11K | +0.85% |
| 2026-01-22 | 23.68 | 23.77 | 23.38 | 23.44 | 10K | -0.97% |
| 2026-01-21 | 23.57 | 23.83 | 23.57 | 23.67 | 9K | +0.30% |
| 2026-01-20 | 23.41 | 23.95 | 23.36 | 23.60 | 12K | +1.07% |
| 2026-01-16 | 23.35 | 23.35 | 23.35 | 23.35 | 400 | -0.19% |
See SCCE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SCCE Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare SCCE vs WELL
See how SCCE stacks up against sector leader Welltower Inc..
Start ComparisonFrequently Asked Questions
How has SCCE stock performed recently?
SCCE returned +18.4% over the past year, beating its 5-year annualized CAGR of -1.0%. 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 $23.95. Current 1-year return of +18.4% 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.