Sachem Capital Corp. 6.00% Notes Due 2026 (SCCD) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -0.8%
- 3M
- +0.9%
- YTD
- +2.2%
- 1Y
- +12.7%
- 3Y
- +5.8%
- 5Y
- -0.1%
Loading 10-year price history...
SCCD Historical Performance
SCCD Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +1.2%
- 2022 annual price return
- -22.4%
- 2023 annual price return
- +6.7%
- 2024 annual price return
- -4.5%
- 2025 annual price return
- +16.5%
- 2026 annual price return
- +2.0%
SCCD Stock Price Trajectory (2021–2026)
As of July 8, 2026, Sachem Capital Corp. 6.00% Notes Due 2026 (SCCD) trades at $24.68, representing a +12.7% return over the past year. The stock has delivered a +37.2% total return over five years (-0.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $27.00 on January 6, 2022. From this peak, SCCD has corrected -8.6%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers SACH (-20.3% 1Y), LOAN (-19.3% 1Y), and RC (-63.1% 1Y), SCCD has outperformed the peer group average. Compare SCCD vs SACH →
SCCD Historical Price Data · from 2021
Rows 1–50 of 1,138| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 24.68 | 24.68 | 24.68 | 24.68 | 375 | +0.02% |
| 2026-07-06 | 24.72 | 24.72 | 24.68 | 24.68 | 997 | -0.46% |
| 2026-07-02 | 24.65 | 24.79 | 24.65 | 24.79 | 477 | +0.38% |
| 2026-07-01 | 24.70 | 24.70 | 24.57 | 24.70 | 954 | +0.06% |
| 2026-06-30 | 24.56 | 24.68 | 24.56 | 24.68 | 544 | +0.53% |
| 2026-06-29 | 24.70 | 24.70 | 24.50 | 24.55 | 15K | -0.41% |
| 2026-06-26 | 24.65 | 24.65 | 24.65 | 24.65 | 380 | 0.00% |
| 2026-06-25 | 24.65 | 24.66 | 24.54 | 24.65 | 4K | -0.12% |
| 2026-06-24 | 24.68 | 24.68 | 24.68 | 24.68 | 201 | +0.12% |
| 2026-06-23 | 24.65 | 24.65 | 24.65 | 24.65 | 795 | -0.08% |
| 2026-06-22 | 24.65 | 24.67 | 24.65 | 24.67 | 749 | +0.53% |
| 2026-06-18 | 24.65 | 24.65 | 24.54 | 24.54 | 6K | -0.45% |
| 2026-06-17 | 24.68 | 24.68 | 24.65 | 24.65 | 497 | -0.18% |
| 2026-06-16 | 24.60 | 24.70 | 24.39 | 24.70 | 4K | -0.12% |
| 2026-06-15 | 24.62 | 24.80 | 24.62 | 24.72 | 982 | -0.98% |
| 2026-06-12 | 24.97 | 24.98 | 24.97 | 24.97 | 4K | -0.06% |
| 2026-06-11 | 24.90 | 24.99 | 24.90 | 24.98 | 2K | +0.16% |
| 2026-06-10 | 24.95 | 24.99 | 24.90 | 24.95 | 2K | -0.18% |
| 2026-06-09 | 24.90 | 24.99 | 24.90 | 24.99 | 6K | +0.44% |
| 2026-06-08 | 24.91 | 24.93 | 24.88 | 24.88 | 6K | -0.26% |
| 2026-06-05 | 24.90 | 24.98 | 24.90 | 24.95 | 2K | -0.06% |
| 2026-06-04 | 24.93 | 24.96 | 24.93 | 24.96 | 1K | -0.08% |
| 2026-06-03 | 25.18 | 25.18 | 24.96 | 24.98 | 2K | 0.00% |
| 2026-06-02 | 24.94 | 24.98 | 24.94 | 24.98 | 337 | +0.04% |
| 2026-06-01 | 24.99 | 25.00 | 24.94 | 24.97 | 1K | -0.04% |
| 2026-05-29 | 24.98 | 24.98 | 24.98 | 24.98 | 170 | +0.06% |
| 2026-05-28 | 24.93 | 24.97 | 24.93 | 24.97 | 6K | -0.02% |
| 2026-05-27 | 24.99 | 24.99 | 24.95 | 24.97 | 4K | +0.16% |
| 2026-05-26 | 24.90 | 24.93 | 24.90 | 24.93 | 3K | +0.12% |
| 2026-05-22 | 24.90 | 24.90 | 24.90 | 24.90 | 124 | +0.32% |
| 2026-05-21 | 25.00 | 25.00 | 24.80 | 24.82 | 7K | -0.88% |
| 2026-05-20 | 25.14 | 25.14 | 25.04 | 25.04 | 569 | +0.97% |
| 2026-05-19 | 24.85 | 24.87 | 24.77 | 24.80 | 19K | 0.00% |
| 2026-05-18 | 24.81 | 24.93 | 24.74 | 24.80 | 24K | +0.39% |
| 2026-05-15 | 24.67 | 24.74 | 24.67 | 24.70 | 535 | +0.22% |
| 2026-05-14 | 24.65 | 24.65 | 24.65 | 24.65 | 558 | -0.52% |
| 2026-05-13 | 24.70 | 24.78 | 24.65 | 24.78 | 4K | +0.32% |
| 2026-05-12 | 24.68 | 24.70 | 24.68 | 24.70 | 749 | 0.00% |
| 2026-05-11 | 24.65 | 24.71 | 24.61 | 24.70 | 7K | +0.16% |
| 2026-05-08 | 24.73 | 24.73 | 24.59 | 24.66 | 11K | -0.44% |
| 2026-05-07 | 24.65 | 24.80 | 24.65 | 24.77 | 4K | +0.18% |
| 2026-05-06 | 24.65 | 24.80 | 24.65 | 24.73 | 5K | +0.02% |
| 2026-05-05 | 24.63 | 24.72 | 24.63 | 24.72 | 2K | +0.37% |
| 2026-05-04 | 24.63 | 24.63 | 24.63 | 24.63 | 3K | -0.18% |
| 2026-05-01 | 24.63 | 24.68 | 24.63 | 24.67 | 3K | +0.03% |
| 2026-04-30 | 24.68 | 24.68 | 24.66 | 24.66 | 2K | +0.02% |
| 2026-04-29 | 24.55 | 24.66 | 24.55 | 24.66 | 3K | +0.24% |
| 2026-04-28 | 24.64 | 24.64 | 24.60 | 24.60 | 2K | -0.20% |
| 2026-04-27 | 24.60 | 24.65 | 24.60 | 24.65 | 2K | +0.20% |
| 2026-04-24 | 24.50 | 24.64 | 24.50 | 24.60 | 2K | 0.00% |
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.
SCCD — Frequently Asked Questions
Quick answers to the most common questions about buying SCCD stock.
How has SCCD stock performed recently?
SCCD returned +12.7% 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 SCCD's all-time high price?
Sachem Capital Corp. 6.00% Notes Due 2026 reached $27.00 on 2022-01-06. The 52-week high is $25.18. Current 1-year return of +12.7% places the stock closer to historical peaks.
Where can I download SCCD historical price data?
This page provides SCCD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.