Sachem Capital Corp. 7.125% Not (SCCF) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -0.7%
- 3M
- +3.4%
- YTD
- +5.0%
- 1Y
- +28.1%
- 3Y
- +4.6%
- 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
- +0.8%
SCCF Stock Price Trajectory (2022–2026)
As of June 28, 2026, Sachem Capital Corp. 7.125% Not (SCCF) trades at $24.48, representing a +28.1% return over the past year. The stock has delivered a +27.5% 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 -3.0%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers GPMT (-46.2% 1Y), TPVG (-32.1% 1Y), and RC (-61.1% 1Y), SCCF has outperformed the peer group average. Compare SCCF vs GPMT →
SCCF Historical Price Data · from 2022
Rows 1–50 of 1,035| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 24.48 | 24.48 | 24.48 | 24.48 | 100 | +0.14% |
| 2026-06-25 | 24.44 | 24.60 | 24.44 | 24.44 | 768 | -0.29% |
| 2026-06-24 | 24.60 | 24.60 | 24.45 | 24.51 | 768 | +0.25% |
| 2026-06-23 | 24.45 | 24.45 | 24.45 | 24.45 | 102 | 0.00% |
| 2026-06-22 | 24.45 | 24.46 | 24.45 | 24.45 | 289 | -0.04% |
| 2026-06-18 | 24.46 | 24.46 | 24.46 | 24.46 | 111 | +0.04% |
| 2026-06-17 | 24.64 | 24.64 | 24.45 | 24.45 | 2K | +0.04% |
| 2026-06-16 | 24.44 | 24.50 | 24.44 | 24.44 | 744 | -0.65% |
| 2026-06-15 | 24.50 | 24.65 | 24.50 | 24.60 | 3K | -0.97% |
| 2026-06-12 | 24.84 | 24.84 | 24.84 | 24.84 | 3K | +0.04% |
| 2026-06-11 | 24.79 | 24.83 | 24.79 | 24.83 | 4K | +0.08% |
| 2026-06-10 | 24.78 | 24.81 | 24.78 | 24.81 | 2K | 0.00% |
| 2026-06-09 | 24.79 | 24.82 | 24.70 | 24.81 | 14K | +0.04% |
| 2026-06-08 | 24.78 | 24.80 | 24.71 | 24.80 | 9K | +0.08% |
| 2026-06-05 | 24.84 | 24.84 | 24.75 | 24.78 | 5K | -0.04% |
| 2026-06-04 | 24.75 | 24.79 | 24.75 | 24.79 | 3K | 0.00% |
| 2026-06-03 | 24.64 | 24.79 | 24.64 | 24.79 | 6K | +0.77% |
| 2026-06-02 | 24.61 | 24.66 | 24.60 | 24.60 | 3K | -0.20% |
| 2026-06-01 | 24.65 | 24.74 | 24.65 | 24.65 | 4K | -0.16% |
| 2026-05-29 | 24.68 | 24.69 | 24.68 | 24.69 | 290 | +0.04% |
| 2026-05-28 | 24.69 | 24.69 | 24.65 | 24.68 | 1K | -0.04% |
| 2026-05-27 | 24.69 | 24.69 | 24.62 | 24.69 | 1K | +0.16% |
| 2026-05-26 | 24.68 | 24.68 | 24.64 | 24.65 | 5K | -0.12% |
| 2026-05-22 | 24.67 | 24.68 | 24.55 | 24.68 | 8K | +0.04% |
| 2026-05-21 | 24.68 | 24.68 | 24.64 | 24.67 | 7K | -0.04% |
| 2026-05-20 | 24.64 | 24.69 | 24.62 | 24.68 | 6K | +0.37% |
| 2026-05-19 | 24.60 | 24.64 | 24.55 | 24.59 | 6K | -0.04% |
| 2026-05-18 | 24.26 | 24.62 | 24.26 | 24.60 | 20K | +2.50% |
| 2026-05-15 | 23.99 | 24.00 | 23.97 | 24.00 | 1K | 0.00% |
| 2026-05-14 | 23.90 | 24.00 | 23.90 | 24.00 | 1K | +0.40% |
| 2026-05-13 | 23.90 | 23.99 | 23.90 | 23.90 | 383 | -0.39% |
| 2026-05-12 | 23.99 | 24.00 | 23.99 | 24.00 | 201 | -0.01% |
| 2026-05-11 | 23.95 | 24.00 | 23.95 | 24.00 | 1K | +0.13% |
| 2026-05-08 | 23.99 | 23.99 | 23.97 | 23.97 | 210 | -0.12% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +28.1% 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 +28.1% 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.