Sachem Capital Corp. 7.125% Not (SCCF) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
SCCF Historical Performance
Short-Term Returns
SCCF Stock Price Trajectory (2022–2026)
As of May 8, 2026, Sachem Capital Corp. 7.125% Not (SCCF) trades at $24.00, representing a +24.3% return over the past year. The stock has delivered a +25.4% total return over five years (-0.5% 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 -4.9%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers GPMT (-28.9% 1Y), TPVG (+2.0% 1Y), and RC (-51.0% 1Y), SCCF has outperformed the peer group average. Compare SCCF vs GPMT →
SCCF Historical Price Data (2025–2026)
Showing 30 of 1,001 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 24.00 | 24.00 | 24.00 | 24.00 | 358 | +0.41% |
| 2026-05-06 | 23.93 | 23.93 | 23.90 | 23.90 | 1K | -0.42% |
| 2026-05-05 | 23.80 | 24.00 | 23.80 | 24.00 | 665 | 0.00% |
| 2026-05-04 | 23.96 | 24.00 | 23.95 | 24.00 | 2K | +0.21% |
| 2026-05-01 | 23.90 | 23.95 | 23.90 | 23.95 | 937 | 0.00% |
| 2026-04-30 | 24.00 | 24.00 | 23.95 | 23.95 | 524 | -0.08% |
| 2026-04-29 | 24.00 | 24.00 | 23.97 | 23.97 | 1K | +0.31% |
| 2026-04-28 | 23.98 | 24.00 | 23.89 | 23.89 | 3K | -0.35% |
| 2026-04-27 | 23.98 | 23.98 | 23.89 | 23.98 | 2K | 0.00% |
| 2026-04-24 | 23.96 | 23.98 | 23.96 | 23.98 | 572 | +0.00% |
| 2026-04-23 | 23.73 | 23.98 | 23.73 | 23.98 | 2K | +0.63% |
| 2026-04-22 | 23.83 | 23.83 | 23.83 | 23.83 | 313 | +0.25% |
| 2026-04-21 | 23.78 | 23.80 | 23.77 | 23.77 | 2K | +0.64% |
| 2026-04-20 | 23.62 | 23.62 | 23.62 | 23.62 | 210 | -0.30% |
| 2026-04-17 | 23.60 | 23.80 | 23.60 | 23.69 | 815 | -0.17% |
| 2026-04-16 | 23.73 | 23.75 | 23.73 | 23.73 | 3K | +0.38% |
| 2026-04-15 | 23.75 | 23.75 | 23.53 | 23.64 | 6K | +0.55% |
| 2026-04-14 | 23.63 | 23.63 | 23.51 | 23.51 | 215 | 0.00% |
| 2026-04-13 | 23.63 | 23.63 | 23.51 | 23.51 | 1K | -0.49% |
| 2026-04-10 | 23.73 | 23.73 | 23.53 | 23.63 | 2K | +0.23% |
| 2026-04-09 | 23.70 | 23.70 | 23.57 | 23.57 | 391 | -0.46% |
| 2026-04-08 | 23.76 | 23.76 | 23.46 | 23.68 | 2K | +1.02% |
| 2026-04-07 | 23.44 | 23.44 | 23.44 | 23.44 | 3K | -0.55% |
| 2026-04-06 | 23.60 | 23.70 | 23.56 | 23.57 | 3K | -0.55% |
| 2026-04-02 | 23.60 | 23.70 | 23.60 | 23.70 | 3K | +0.42% |
| 2026-04-01 | 23.68 | 23.68 | 23.60 | 23.60 | 58 | 0.00% |
| 2026-03-31 | 23.68 | 23.68 | 23.60 | 23.60 | 2K | -0.04% |
| 2026-03-30 | 23.59 | 23.76 | 23.55 | 23.61 | 4K | -0.17% |
| 2026-03-27 | 23.75 | 23.76 | 23.65 | 23.65 | 1K | -0.08% |
| 2026-03-26 | 23.69 | 23.69 | 23.63 | 23.67 | 1K | -0.08% |
See SCCF's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SCCF Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SCCF vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonSCCF — Frequently Asked Questions
Quick answers to the most common questions about buying SCCF stock.
How has SCCF stock performed recently?
SCCF returned +24.3% over the past year, beating its 5-year annualized CAGR of -0.5%. 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 $24.00. Current 1-year return of +24.3% 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.