Sachem Capital Corp. 7.125% Not (SCCF) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -0.7%
- 3M
- +0.2%
- YTD
- +5.4%
- 1Y
- +5.7%
- 3Y
- +4.1%
- 5Y
- -0.1%
Loading 10-year price history...
SCCF Historical Performance
SCCF Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- -18.5%
- 2023 annual price return
- +8.0%
- 2024 annual price return
- -12.4%
- 2025 annual price return
- +17.6%
- 2026 annual price return
- +3.7%
SCCF Stock Price Trajectory (2022–2026)
As of October 3, 2026, Sachem Capital Corp. 7.125% Not (SCCF) trades at $24.57, representing a +5.7% return over the past year. The stock has delivered a +31.4% total return over five years (-0.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $25.24 on August 16, 2022. From this peak, SCCF has corrected -2.7%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers GPMT (-74.4% 1Y), TPVG (-15.2% 1Y), and RC (-69.8% 1Y), SCCF has outperformed the peer group average. Compare SCCF vs GPMT →
SCCF Historical Price Data · from 2022
Rows 1–50 of 1,102| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 24.50 | 24.67 | 24.50 | 24.57 | 13K | +0.29% |
| 2026-10-01 | 24.50 | 24.59 | 24.36 | 24.50 | 13K | -0.25% |
| 2026-09-30 | 24.67 | 24.67 | 24.56 | 24.56 | 2K | -0.61% |
| 2026-09-29 | 24.68 | 24.72 | 24.68 | 24.71 | 1K | +0.16% |
| 2026-09-28 | 24.67 | 24.68 | 24.65 | 24.67 | 470 | +0.20% |
| 2026-09-25 | 24.62 | 24.62 | 24.62 | 24.62 | 1 | 0.00% |
| 2026-09-24 | 24.67 | 24.67 | 24.62 | 24.62 | 4K | -0.12% |
| 2026-09-23 | 24.63 | 24.66 | 24.57 | 24.65 | 5K | +0.10% |
| 2026-09-22 | 24.68 | 24.70 | 24.59 | 24.63 | 5K | +0.47% |
| 2026-09-21 | 24.52 | 24.52 | 24.46 | 24.51 | 551 | -0.16% |
| 2026-09-18 | 24.55 | 24.55 | 24.55 | 24.55 | 13 | +0.53% |
| 2026-09-17 | 24.52 | 24.55 | 24.42 | 24.42 | 589 | -0.77% |
| 2026-09-16 | 24.64 | 24.64 | 24.57 | 24.61 | 714 | +0.31% |
| 2026-09-15 | 24.71 | 24.71 | 24.52 | 24.54 | 3K | -0.75% |
| 2026-09-14 | 24.73 | 24.75 | 24.61 | 24.72 | 5K | +0.49% |
| 2026-09-11 | 24.60 | 24.60 | 24.60 | 24.60 | 2K | -0.17% |
| 2026-09-10 | 24.71 | 24.71 | 24.64 | 24.64 | 2K | -0.18% |
| 2026-09-09 | 24.73 | 24.80 | 24.68 | 24.68 | 2K | -0.26% |
| 2026-09-08 | 24.31 | 24.75 | 24.31 | 24.75 | 6K | +0.41% |
| 2026-09-04 | 24.64 | 24.74 | 24.62 | 24.65 | 4K | -0.17% |
| 2026-09-03 | 24.75 | 24.75 | 24.69 | 24.69 | 921 | -0.19% |
| 2026-09-02 | 24.74 | 24.74 | 24.74 | 24.74 | 63 | 0.00% |
| 2026-09-01 | 24.74 | 24.75 | 24.74 | 24.74 | 2K | +0.49% |
| 2026-08-31 | 24.62 | 24.62 | 24.62 | 24.62 | 1K | +0.14% |
| 2026-08-28 | 24.58 | 24.60 | 24.57 | 24.59 | 1K | -0.18% |
| 2026-08-27 | 24.63 | 24.63 | 24.60 | 24.63 | 2K | +0.14% |
| 2026-08-26 | 24.57 | 24.59 | 24.57 | 24.59 | 15K | +0.06% |
| 2026-08-25 | 24.58 | 24.58 | 24.58 | 24.58 | 530 | +0.45% |
| 2026-08-24 | 24.58 | 24.63 | 24.47 | 24.47 | 3K | -0.41% |
| 2026-08-21 | 24.57 | 24.57 | 24.57 | 24.57 | 185 | 0.00% |
| 2026-08-20 | 24.53 | 24.57 | 24.53 | 24.57 | 925 | +0.20% |
| 2026-08-19 | 24.57 | 24.57 | 24.52 | 24.52 | 2K | -0.04% |
| 2026-08-18 | 24.53 | 24.53 | 24.53 | 24.53 | 28 | 0.00% |
| 2026-08-17 | 24.45 | 24.60 | 24.42 | 24.53 | 20K | -0.12% |
| 2026-08-14 | 24.63 | 24.63 | 24.56 | 24.56 | 3K | 0.00% |
| 2026-08-13 | 24.56 | 24.56 | 24.56 | 24.56 | 3K | 0.00% |
| 2026-08-12 | 24.63 | 24.63 | 24.49 | 24.56 | 3K | -0.28% |
| 2026-08-11 | 24.64 | 24.64 | 24.63 | 24.63 | 1K | -0.08% |
| 2026-08-10 | 24.49 | 24.66 | 24.47 | 24.65 | 4K | +0.61% |
| 2026-08-07 | 24.27 | 24.79 | 24.27 | 24.50 | 3K | -0.24% |
| 2026-08-06 | 24.56 | 24.56 | 24.56 | 24.56 | 628 | 0.00% |
| 2026-08-05 | 24.57 | 24.57 | 24.56 | 24.56 | 636 | +0.24% |
| 2026-08-04 | 24.50 | 24.50 | 24.50 | 24.50 | 700 | +0.41% |
| 2026-08-03 | 24.22 | 24.40 | 24.22 | 24.40 | 4K | +0.87% |
| 2026-07-31 | 24.10 | 24.20 | 24.10 | 24.19 | 2K | -0.04% |
| 2026-07-30 | 24.19 | 24.20 | 24.19 | 24.20 | 2K | +0.71% |
| 2026-07-29 | 24.01 | 24.03 | 24.01 | 24.03 | 2K | +0.13% |
| 2026-07-28 | 24.00 | 24.15 | 24.00 | 24.00 | 6K | -0.95% |
| 2026-07-27 | 24.23 | 24.23 | 24.23 | 24.23 | 606 | 0.00% |
| 2026-07-24 | 24.23 | 24.23 | 24.23 | 24.23 | 605 | +0.79% |
SCCF 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.
SCCF — Frequently Asked Questions
Quick answers to the most common questions about buying SCCF stock.
How has SCCF stock performed recently?
SCCF returned +5.7% 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 SCCF's all-time high price?
Sachem Capital Corp. 7.125% Not reached $25.24 on 2022-08-16. The 52-week high is $24.84. Current 1-year return of +5.7% places the stock closer to historical peaks.
Where can I download SCCF historical price data?
This page provides SCCF daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.