Sachem Capital Corp. 6.00% Note (SCCE) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -0.6%
- 3M
- +2.4%
- YTD
- +5.5%
- 1Y
- +24.9%
- 3Y
- +5.5%
- 5Y
- -0.2%
Loading 10-year price history...
SCCE Historical Performance
SCCE Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- -18.7%
- 2023 annual price return
- +6.1%
- 2024 annual price return
- -9.1%
- 2025 annual price return
- +16.7%
- 2026 annual price return
- +1.7%
SCCE Stock Price Trajectory (2022–2026)
As of July 8, 2026, Sachem Capital Corp. 6.00% Note (SCCE) trades at $24.49, representing a +24.9% return over the past year. The stock has delivered a +35.7% total return over five years (-0.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $24.90 on April 21, 2022. From this peak, SCCE has corrected -1.6%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers LOAN (-19.3% 1Y), GPMT (-42.9% 1Y), and TPVG (-33.8% 1Y), SCCE has outperformed the peer group average. Compare SCCE vs LOAN →
SCCE Historical Price Data · from 2022
Rows 1–50 of 1,084| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 24.49 | 24.49 | 24.45 | 24.49 | 7K | -0.35% |
| 2026-07-06 | 24.45 | 24.57 | 24.45 | 24.57 | 5K | +0.39% |
| 2026-07-02 | 24.45 | 24.48 | 24.45 | 24.48 | 2K | +0.18% |
| 2026-07-01 | 24.43 | 24.43 | 24.43 | 24.43 | 252 | -0.02% |
| 2026-06-30 | 24.44 | 24.44 | 24.44 | 24.44 | 3K | +0.16% |
| 2026-06-29 | 24.40 | 24.40 | 24.34 | 24.40 | 6K | +0.14% |
| 2026-06-26 | 24.37 | 24.37 | 24.36 | 24.36 | 1 | 0.00% |
| 2026-06-25 | 24.37 | 24.37 | 24.36 | 24.36 | 2K | -0.10% |
| 2026-06-24 | 24.35 | 24.40 | 24.34 | 24.39 | 3K | +0.04% |
| 2026-06-23 | 24.35 | 24.38 | 24.35 | 24.38 | 1K | +0.12% |
| 2026-06-22 | 24.20 | 24.40 | 24.20 | 24.35 | 4K | -0.08% |
| 2026-06-18 | 24.54 | 24.54 | 24.37 | 24.37 | 910 | -0.03% |
| 2026-06-17 | 24.37 | 24.49 | 24.37 | 24.38 | 2K | -0.09% |
| 2026-06-16 | 24.50 | 24.50 | 24.37 | 24.40 | 4K | -1.13% |
| 2026-06-15 | 24.32 | 24.68 | 24.32 | 24.68 | 4K | -0.40% |
| 2026-06-12 | 24.76 | 24.78 | 24.70 | 24.78 | 2K | +0.12% |
| 2026-06-11 | 24.70 | 24.75 | 24.63 | 24.75 | 867 | +0.12% |
| 2026-06-10 | 24.68 | 24.73 | 24.68 | 24.72 | 2K | +0.12% |
| 2026-06-09 | 24.65 | 24.75 | 24.62 | 24.69 | 4K | +0.20% |
| 2026-06-08 | 24.61 | 24.64 | 24.61 | 24.64 | 4K | +0.04% |
| 2026-06-05 | 24.61 | 24.65 | 24.57 | 24.63 | 6K | -0.08% |
| 2026-06-04 | 24.60 | 24.65 | 24.60 | 24.65 | 2K | +0.04% |
| 2026-06-03 | 24.57 | 24.65 | 24.55 | 24.64 | 5K | +0.49% |
| 2026-06-02 | 24.56 | 24.57 | 24.52 | 24.52 | 19K | -0.18% |
| 2026-06-01 | 24.55 | 24.57 | 24.55 | 24.57 | 11K | -0.01% |
| 2026-05-29 | 24.55 | 24.57 | 24.55 | 24.57 | 808 | +0.07% |
| 2026-05-28 | 24.60 | 24.60 | 24.55 | 24.55 | 2K | -0.20% |
| 2026-05-27 | 24.62 | 24.62 | 24.52 | 24.60 | 7K | +0.12% |
| 2026-05-26 | 24.65 | 24.65 | 24.55 | 24.57 | 3K | -0.02% |
| 2026-05-22 | 24.53 | 24.57 | 24.51 | 24.57 | 3K | +0.02% |
| 2026-05-21 | 24.51 | 24.57 | 24.51 | 24.57 | 1K | +0.16% |
| 2026-05-20 | 24.50 | 24.60 | 24.50 | 24.53 | 2K | -0.16% |
| 2026-05-19 | 24.50 | 24.57 | 24.45 | 24.57 | 7K | 0.00% |
| 2026-05-18 | 24.31 | 24.65 | 24.31 | 24.57 | 22K | +2.59% |
| 2026-05-15 | 23.99 | 24.23 | 23.95 | 23.95 | 5K | -0.21% |
| 2026-05-14 | 24.05 | 24.05 | 24.00 | 24.00 | 682 | -0.29% |
| 2026-05-13 | 24.00 | 24.09 | 23.93 | 24.07 | 2K | +0.63% |
| 2026-05-12 | 23.92 | 24.17 | 23.89 | 23.92 | 2K | -0.13% |
| 2026-05-11 | 24.00 | 24.11 | 23.95 | 23.95 | 2K | +0.21% |
| 2026-05-08 | 24.07 | 24.07 | 23.89 | 23.90 | 9K | -0.13% |
| 2026-05-07 | 23.97 | 24.01 | 23.93 | 23.93 | 5K | -0.29% |
| 2026-05-06 | 24.04 | 24.21 | 23.95 | 24.00 | 12K | -0.76% |
| 2026-05-05 | 24.17 | 24.23 | 24.15 | 24.18 | 5K | +0.02% |
| 2026-05-04 | 24.00 | 24.23 | 24.00 | 24.18 | 5K | +0.44% |
| 2026-05-01 | 24.10 | 24.10 | 24.07 | 24.07 | 902 | -0.06% |
| 2026-04-30 | 24.10 | 24.15 | 24.05 | 24.09 | 3K | -0.04% |
| 2026-04-29 | 23.84 | 24.10 | 23.84 | 24.10 | 3K | +0.50% |
| 2026-04-28 | 24.00 | 24.00 | 23.81 | 23.98 | 4K | +0.29% |
| 2026-04-27 | 23.84 | 23.92 | 23.84 | 23.91 | 4K | +0.50% |
| 2026-04-24 | 23.99 | 23.99 | 23.65 | 23.79 | 5K | -0.88% |
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.
SCCE — Frequently Asked Questions
Quick answers to the most common questions about buying SCCE stock.
How has SCCE stock performed recently?
SCCE returned +24.9% over the past year, beating its 5-year annualized CAGR of -0.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SCCE's all-time high price?
Sachem Capital Corp. 6.00% Note reached $24.90 on 2022-04-21. The 52-week high is $24.78. Current 1-year return of +24.9% places the stock closer to historical peaks.
Where can I download SCCE historical price data?
This page provides SCCE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.