Sachem Capital Corp. 8.00% Note (SCCG) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
SCCG Historical Performance
Short-Term Returns
SCCG Stock Price Trajectory (2022–2026)
As of May 8, 2026, Sachem Capital Corp. 8.00% Note (SCCG) trades at $23.87, representing a +18.8% return over the past year. The stock has delivered a +24.3% total return over five years (-0.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $25.05 on August 25, 2022. From this peak, SCCG has corrected -4.7%, currently trading 8% 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), SCCG has outperformed the peer group average. Compare SCCG vs GPMT →
SCCG Historical Price Data (2025–2026)
Showing 30 of 928 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 23.99 | 23.99 | 23.87 | 23.87 | 4K | -0.83% |
| 2026-05-06 | 24.07 | 24.16 | 23.87 | 24.07 | 4K | +0.42% |
| 2026-05-05 | 24.01 | 24.08 | 23.95 | 23.97 | 2K | -0.33% |
| 2026-05-04 | 23.95 | 24.05 | 23.92 | 24.05 | 4K | +0.67% |
| 2026-05-01 | 24.01 | 24.11 | 23.89 | 23.89 | 1K | +0.55% |
| 2026-04-30 | 23.85 | 24.01 | 23.69 | 23.76 | 5K | -0.59% |
| 2026-04-29 | 23.95 | 24.18 | 23.85 | 23.90 | 5K | -0.79% |
| 2026-04-28 | 24.00 | 24.09 | 23.69 | 24.09 | 8K | +0.54% |
| 2026-04-27 | 23.97 | 24.00 | 23.81 | 23.96 | 9K | -0.04% |
| 2026-04-24 | 23.93 | 24.04 | 23.55 | 23.97 | 12K | +0.97% |
| 2026-04-23 | 23.70 | 24.00 | 23.69 | 23.74 | 11K | -0.17% |
| 2026-04-22 | 23.78 | 23.78 | 23.78 | 23.78 | 587 | -0.79% |
| 2026-04-21 | 23.75 | 23.97 | 23.75 | 23.97 | 2K | +0.88% |
| 2026-04-17 | 23.75 | 23.76 | 23.75 | 23.76 | 1K | -0.54% |
| 2026-04-16 | 23.76 | 24.10 | 23.76 | 23.89 | 2K | -0.04% |
| 2026-04-15 | 23.77 | 23.92 | 23.77 | 23.90 | 4K | +0.42% |
| 2026-04-14 | 23.80 | 23.80 | 23.80 | 23.80 | 6K | -0.29% |
| 2026-04-13 | 23.76 | 23.97 | 23.76 | 23.87 | 6K | +0.04% |
| 2026-04-10 | 23.84 | 23.99 | 23.70 | 23.86 | 6K | -0.54% |
| 2026-04-09 | 23.79 | 23.98 | 23.79 | 23.99 | 6K | +1.22% |
| 2026-04-08 | 23.80 | 23.90 | 23.57 | 23.70 | 11K | -0.04% |
| 2026-04-07 | 23.83 | 23.99 | 23.60 | 23.71 | 7K | +0.08% |
| 2026-04-06 | 23.62 | 23.69 | 23.62 | 23.69 | 541 | +0.38% |
| 2026-04-02 | 23.68 | 23.80 | 23.57 | 23.60 | 2K | -0.04% |
| 2026-04-01 | 23.66 | 23.79 | 23.53 | 23.61 | 5K | -0.80% |
| 2026-03-31 | 23.56 | 24.00 | 23.49 | 23.80 | 6K | +1.00% |
| 2026-03-30 | 23.63 | 23.63 | 23.57 | 23.57 | 941 | -0.15% |
| 2026-03-27 | 23.49 | 23.71 | 23.48 | 23.60 | 4K | +0.47% |
| 2026-03-26 | 23.71 | 23.76 | 23.49 | 23.49 | 1K | -0.89% |
| 2026-03-25 | 23.70 | 23.78 | 23.47 | 23.70 | 8K | +0.59% |
See SCCG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SCCG Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SCCG vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonSCCG — Frequently Asked Questions
Quick answers to the most common questions about buying SCCG stock.
How has SCCG stock performed recently?
SCCG returned +18.8% over the past year, beating its 5-year annualized CAGR of -0.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SCCG's all-time high price?
Sachem Capital Corp. 8.00% Note reached $25.05 on 2022-08-25. The 52-week high is $24.55. Current 1-year return of +18.8% places the stock closer to historical peaks.
Where can I download SCCG historical price data?
This page provides SCCG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.