Sachem Capital Corp. 8.00% Note (SCCG) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -0.6%
- 3M
- +4.7%
- YTD
- +4.6%
- 1Y
- +27.8%
- 3Y
- +4.1%
- 5Y
- -0.3%
Loading 10-year price history...
SCCG Historical Performance
SCCG Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- -16.9%
- 2023 annual price return
- +7.9%
- 2024 annual price return
- -13.0%
- 2025 annual price return
- +12.3%
- 2026 annual price return
- +0.3%
SCCG Stock Price Trajectory (2022–2026)
As of June 28, 2026, Sachem Capital Corp. 8.00% Note (SCCG) trades at $24.60, representing a +27.8% return over the past year. The stock has delivered a +29.2% total return over five years (-0.3% 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 -1.8%, currently trading 9% 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), SCCG has outperformed the peer group average. Compare SCCG vs GPMT →
SCCG Historical Price Data · from 2022
Rows 1–50 of 962| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 24.61 | 24.61 | 24.60 | 24.60 | 885 | 0.00% |
| 2026-06-25 | 24.60 | 24.65 | 24.60 | 24.60 | 739 | -0.01% |
| 2026-06-24 | 24.67 | 24.67 | 24.60 | 24.60 | 901 | -0.40% |
| 2026-06-23 | 24.60 | 24.70 | 24.60 | 24.70 | 2K | +0.41% |
| 2026-06-22 | 24.63 | 24.63 | 24.57 | 24.60 | 1K | +0.04% |
| 2026-06-18 | 24.64 | 24.76 | 24.59 | 24.59 | 8K | +0.12% |
| 2026-06-17 | 24.85 | 24.85 | 24.56 | 24.56 | 6K | -1.37% |
| 2026-06-16 | 24.60 | 24.90 | 24.53 | 24.90 | 1K | +1.20% |
| 2026-06-15 | 24.92 | 24.92 | 24.50 | 24.61 | 6K | -1.36% |
| 2026-06-12 | 24.89 | 24.94 | 24.89 | 24.94 | 1K | +0.10% |
| 2026-06-11 | 24.89 | 24.92 | 24.89 | 24.92 | 1K | +0.08% |
| 2026-06-10 | 24.90 | 24.90 | 24.90 | 24.90 | 425 | +0.20% |
| 2026-06-09 | 24.95 | 24.95 | 24.77 | 24.85 | 8K | +0.24% |
| 2026-06-08 | 24.79 | 24.86 | 24.78 | 24.79 | 14K | -0.04% |
| 2026-06-05 | 24.87 | 24.87 | 24.80 | 24.80 | 645 | -0.16% |
| 2026-06-04 | 24.70 | 24.84 | 24.70 | 24.84 | 1K | +0.44% |
| 2026-06-03 | 24.73 | 24.91 | 24.73 | 24.73 | 25 | 0.00% |
| 2026-06-02 | 24.91 | 24.91 | 24.73 | 24.73 | 3K | -0.76% |
| 2026-06-01 | 24.81 | 24.95 | 24.79 | 24.92 | 185 | +0.44% |
| 2026-05-29 | 24.81 | 24.81 | 24.81 | 24.81 | 722 | -0.28% |
| 2026-05-28 | 24.72 | 24.94 | 24.72 | 24.88 | 9K | +0.54% |
| 2026-05-27 | 24.80 | 24.80 | 24.71 | 24.75 | 4K | -0.01% |
| 2026-05-26 | 24.74 | 24.78 | 24.69 | 24.75 | 7K | +0.06% |
| 2026-05-22 | 24.76 | 24.76 | 24.65 | 24.73 | 5K | -0.38% |
| 2026-05-21 | 24.84 | 24.84 | 24.77 | 24.83 | 5K | -0.02% |
| 2026-05-20 | 24.88 | 24.88 | 24.82 | 24.83 | 2K | +0.05% |
| 2026-05-19 | 24.65 | 24.82 | 24.65 | 24.82 | 9K | +0.89% |
| 2026-05-18 | 24.80 | 25.00 | 24.59 | 24.60 | 22K | +2.35% |
| 2026-05-15 | 24.00 | 24.10 | 24.00 | 24.04 | 518 | -0.27% |
| 2026-05-14 | 24.10 | 24.10 | 24.00 | 24.10 | 5K | +0.46% |
| 2026-05-13 | 24.06 | 24.06 | 23.95 | 23.99 | 900 | -0.04% |
| 2026-05-12 | 24.06 | 24.07 | 24.00 | 24.00 | 2K | -0.29% |
| 2026-05-11 | 24.02 | 24.09 | 23.95 | 24.07 | 6K | +1.16% |
| 2026-05-08 | 23.98 | 23.98 | 23.77 | 23.80 | 5K | -0.31% |
| 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% |
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.
SCCG — Frequently Asked Questions
Quick answers to the most common questions about buying SCCG stock.
How has SCCG stock performed recently?
SCCG returned +27.8% over the past year, beating its 5-year annualized CAGR of -0.3%. 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 $25.00. Current 1-year return of +27.8% 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.