Sachem Capital Corp. 8.00% Note (SCCG) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -0.2%
- 3M
- +0.1%
- YTD
- +4.8%
- 1Y
- +5.1%
- 3Y
- +2.3%
- 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
- +2.5%
SCCG Stock Price Trajectory (2022–2026)
As of October 3, 2026, Sachem Capital Corp. 8.00% Note (SCCG) trades at $24.64, representing a +5.1% return over the past year. The stock has delivered a +31.4% 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 -1.6%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers GPMT (-74.4% 1Y), TPVG (-15.2% 1Y), and RC (-69.8% 1Y), SCCG has outperformed the peer group average. Compare SCCG vs GPMT →
SCCG Historical Price Data · from 2022
Rows 1–50 of 1,029| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 24.60 | 24.64 | 24.60 | 24.64 | 994 | +0.20% |
| 2026-10-01 | 24.70 | 24.80 | 24.59 | 24.59 | 10K | -0.43% |
| 2026-09-30 | 24.71 | 24.84 | 24.70 | 24.70 | 17K | -0.42% |
| 2026-09-29 | 24.65 | 24.86 | 24.65 | 24.80 | 8K | +0.77% |
| 2026-09-28 | 24.73 | 24.73 | 24.61 | 24.61 | 2K | -0.57% |
| 2026-09-25 | 24.72 | 24.75 | 24.70 | 24.75 | 984 | +0.16% |
| 2026-09-24 | 24.71 | 24.75 | 24.66 | 24.71 | 4K | -0.06% |
| 2026-09-23 | 24.85 | 24.85 | 24.70 | 24.73 | 435 | -0.50% |
| 2026-09-22 | 24.70 | 24.85 | 24.70 | 24.85 | 3K | +0.20% |
| 2026-09-21 | 24.70 | 24.80 | 24.70 | 24.80 | 3K | -0.04% |
| 2026-09-18 | 24.70 | 24.86 | 24.60 | 24.81 | 1K | -0.24% |
| 2026-09-17 | 24.83 | 24.89 | 24.83 | 24.87 | 4K | +0.38% |
| 2026-09-16 | 24.50 | 24.77 | 24.50 | 24.77 | 1K | +1.04% |
| 2026-09-15 | 24.40 | 24.73 | 24.40 | 24.52 | 2K | -1.72% |
| 2026-09-14 | 24.89 | 24.95 | 24.69 | 24.95 | 14K | +0.24% |
| 2026-09-11 | 24.88 | 24.91 | 24.88 | 24.89 | 6K | +0.04% |
| 2026-09-10 | 24.84 | 24.88 | 24.81 | 24.88 | 2K | +0.32% |
| 2026-09-09 | 24.80 | 24.80 | 24.80 | 24.80 | 242 | 0.00% |
| 2026-09-08 | 24.75 | 24.80 | 24.75 | 24.80 | 921 | +0.28% |
| 2026-09-04 | 24.73 | 24.73 | 24.73 | 24.73 | 310 | +0.12% |
| 2026-09-03 | 24.70 | 24.70 | 24.70 | 24.70 | 54 | 0.00% |
| 2026-09-02 | 24.85 | 24.85 | 24.70 | 24.70 | 233 | -0.60% |
| 2026-09-01 | 24.85 | 24.85 | 24.85 | 24.85 | 1K | 0.00% |
| 2026-08-31 | 24.71 | 24.85 | 24.71 | 24.85 | 1K | 0.00% |
| 2026-08-28 | 24.74 | 24.85 | 24.70 | 24.85 | 310 | +0.44% |
| 2026-08-27 | 24.76 | 24.78 | 24.74 | 24.74 | 2K | +0.06% |
| 2026-08-26 | 24.75 | 24.75 | 24.73 | 24.73 | 2K | -0.22% |
| 2026-08-24 | 24.63 | 24.78 | 24.60 | 24.78 | 2K | +0.61% |
| 2026-08-21 | 24.63 | 24.63 | 24.63 | 24.63 | 19 | 0.00% |
| 2026-08-20 | 24.63 | 24.63 | 24.63 | 24.63 | 400 | 0.00% |
| 2026-08-19 | 24.63 | 24.63 | 24.63 | 24.63 | 600 | -0.57% |
| 2026-08-18 | 24.70 | 24.77 | 24.60 | 24.77 | 2K | +0.65% |
| 2026-08-17 | 24.70 | 24.99 | 24.61 | 24.61 | 5K | -0.16% |
| 2026-08-14 | 24.65 | 24.65 | 24.65 | 24.65 | 1K | +0.53% |
| 2026-08-13 | 24.60 | 24.60 | 24.52 | 24.52 | 4K | -0.12% |
| 2026-08-12 | 24.60 | 24.60 | 24.55 | 24.55 | 1K | +0.20% |
| 2026-08-11 | 24.50 | 24.64 | 24.50 | 24.50 | 2K | -0.04% |
| 2026-08-10 | 24.50 | 24.55 | 24.50 | 24.51 | 13K | -0.28% |
| 2026-08-07 | 24.65 | 24.65 | 24.50 | 24.58 | 3K | +0.04% |
| 2026-08-06 | 24.50 | 24.57 | 24.49 | 24.57 | 2K | -0.12% |
| 2026-08-05 | 24.55 | 24.60 | 24.55 | 24.60 | 348 | +0.41% |
| 2026-08-04 | 24.60 | 24.65 | 24.50 | 24.50 | 3K | -0.16% |
| 2026-08-03 | 24.40 | 24.62 | 24.37 | 24.54 | 9K | +1.83% |
| 2026-07-31 | 24.00 | 24.10 | 24.00 | 24.10 | 1K | +0.29% |
| 2026-07-30 | 24.07 | 24.07 | 24.00 | 24.03 | 3K | -0.33% |
| 2026-07-29 | 24.10 | 24.11 | 24.10 | 24.11 | 622 | +0.12% |
| 2026-07-28 | 24.02 | 24.09 | 24.02 | 24.08 | 7K | +0.25% |
| 2026-07-27 | 23.98 | 24.02 | 23.98 | 24.02 | 1K | +0.04% |
| 2026-07-24 | 24.01 | 24.01 | 24.01 | 24.01 | 36 | 0.00% |
| 2026-07-23 | 24.00 | 24.01 | 24.00 | 24.01 | 700 | -0.21% |
SCCG Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +5.1% 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 +5.1% 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.