Sachem Capital Corp. 7.125% Not (SCCF) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
SCCF Stock Price Trajectory (2022–2026)
As of March 1, 2026, Sachem Capital Corp. 7.125% Not (SCCF) trades at $23.50, representing a +18.7% 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 $25.24 on August 16, 2022. From this peak, SCCF has corrected -6.9%, 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), SCCF has underperformed the peer group average. Compare SCCF vs RCC →
Historical Price Data
Showing 30 of 953 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 23.49 | 23.50 | 23.49 | 23.50 | 23 | -0.28% |
| 2026-02-26 | 23.57 | 23.57 | 23.57 | 23.57 | 23 | +0.33% |
| 2026-02-25 | 23.49 | 23.49 | 23.49 | 23.49 | 23 | -0.25% |
| 2026-02-24 | 23.58 | 23.58 | 23.55 | 23.55 | 23 | 0.00% |
| 2026-02-23 | 23.52 | 23.55 | 23.52 | 23.55 | 23 | +0.21% |
| 2026-02-20 | 23.45 | 23.50 | 23.45 | 23.50 | 23 | +0.21% |
| 2026-02-19 | 23.45 | 23.45 | 23.42 | 23.45 | 8K | -0.21% |
| 2026-02-18 | 23.45 | 23.50 | 23.44 | 23.50 | 3K | +0.21% |
| 2026-02-17 | 23.45 | 23.45 | 23.45 | 23.45 | 152 | 0.00% |
| 2026-02-13 | 23.45 | 23.45 | 23.45 | 23.45 | 200 | +0.09% |
| 2026-02-12 | 23.43 | 23.43 | 23.43 | 23.43 | 0 | 0.00% |
| 2026-02-11 | 23.43 | 23.43 | 23.43 | 23.43 | 0 | 0.00% |
| 2026-02-10 | 23.39 | 23.43 | 23.31 | 23.43 | 1K | +0.51% |
| 2026-02-09 | 22.93 | 23.38 | 22.93 | 23.31 | 3K | -0.09% |
| 2026-02-06 | 23.33 | 23.33 | 23.33 | 23.33 | 0 | 0.00% |
| 2026-02-05 | 23.36 | 23.36 | 23.33 | 23.33 | 1K | -0.32% |
| 2026-02-04 | 23.50 | 23.50 | 23.29 | 23.41 | 1K | +0.28% |
| 2026-02-03 | 23.30 | 23.34 | 23.30 | 23.34 | 2K | -0.09% |
| 2026-02-02 | 23.34 | 23.39 | 23.34 | 23.36 | 2K | -0.17% |
| 2026-01-30 | 23.40 | 23.43 | 23.40 | 23.40 | 1K | 0.00% |
| 2026-01-29 | 23.42 | 23.42 | 23.40 | 23.40 | 1K | -0.15% |
| 2026-01-28 | 23.39 | 23.45 | 23.25 | 23.43 | 5K | -0.24% |
| 2026-01-27 | 22.90 | 23.55 | 22.90 | 23.49 | 2K | +0.35% |
| 2026-01-26 | 23.55 | 23.55 | 23.41 | 23.41 | 3K | -0.81% |
| 2026-01-24 | 23.48 | 23.68 | 23.48 | 23.60 | 4K | 0.00% |
| 2026-01-23 | 23.48 | 23.68 | 23.48 | 23.60 | 4K | -0.17% |
| 2026-01-22 | 23.45 | 23.64 | 23.45 | 23.64 | 3K | +0.38% |
| 2026-01-21 | 23.45 | 23.55 | 23.45 | 23.55 | 700 | +0.43% |
| 2026-01-20 | 23.51 | 23.52 | 23.42 | 23.45 | 3K | -0.17% |
| 2026-01-16 | 23.19 | 23.64 | 23.17 | 23.49 | 8K | +0.05% |
See SCCF's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SCCF Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare SCCF vs WELL
See how SCCF stacks up against sector leader Welltower Inc..
Start ComparisonFrequently Asked Questions
How has SCCF stock performed recently?
SCCF returned +18.7% 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 SCCF's all-time high price?
Sachem Capital Corp. 7.125% Not reached $25.24 on 2022-08-16. The 52-week high is $23.69. Current 1-year return of +18.7% 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.