NYSE American · SCCE · stock
Sachem Capital Corp. (SCCE) stock price history
Every NYSE American trading session of Sachem Capital Corp. from Mar 10, 2022 to Nov 12, 2026: 1,175 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SCCE adjusted close, 2022 to 2026
- $24.78
- All time high, 2026
- $24.78
- 52 week high, $22.29 low
- 1,175
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
SCCE key facts
- Sachem Capital Corp. (SCCE) closed at $24.38 on Nov 12, 2026 on NYSE American.
- SCCE's all time high close is $24.78, set on Jun 12, 2026; its all time low close is $16.17 on Nov 9, 2022.
- SCCE's 52 week range is $22.29 to $24.78.
- SCCE returned +7.7% over the year to Nov 12, 2026.
- Since Mar 10, 2022 SCCE returned +21%, +4.2% a year compounded.
- SCCE's deepest drawdown was -19.9% from Apr 27, 2022 to Nov 9, 2022.
- DataCedar holds 1,175 daily sessions of SCCE history from Mar 10, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SCCE price chart, 2022 to 2026
SCCE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | -0.5% |
| 6 months | +1.9% |
| Year to date | +5.5% |
| 1 year | +7.7% |
| 3 years | +31.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 10, 2022 | +21.5% |
| Compound annual growth, 4.7 years | +4.2% |
SCCE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $24.78 on Jun 12, 2026
- All time low close
- $16.17 on Nov 9, 2022
- 52 week high
- $24.78 on Jun 12, 2026
- 52 week low
- $22.29 on Nov 26, 2025
- Deepest drawdown
- -19.9% from Apr 27, 2022 to Nov 9, 2022, recovered Mar 1, 2024
- Best single session
- +5.3% on Dec 19, 2024
- Worst single session
- -6.1% on Nov 18, 2024
- Volatility, 1 year annualised
- 7.7%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, +22%
- Worst calendar year
- 2024, -2%
SCCE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Mar 10, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.03 | $24.78 | $23.03 | $24.38 | +5.5% | 909.9K | 218 |
| 2025 | $18.68 | $23.34 | $17.80 | $23.11 | +22.1% | 1.3M | 250 |
| 2024 | $19.31 | $21.43 | $17.47 | $18.92 | -2.0% | 1.3M | 252 |
| 2023 | $17.24 | $19.57 | $16.49 | $19.31 | +14.1% | 1.7M | 250 |
| 2022 | $19.95 | $20.19 | $16.08 | $16.92 | n/a | 2.2M | 205 |
SCCE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $24.38 | -0.3% |
| October 2026 | $24.45 | -0.4% |
| September 2026 | $24.55 | -0.1% |
| August 2026 | $24.58 | +1.1% |
| July 2026 | $24.32 | -0.8% |
| June 2026 | $24.50 | -0.3% |
| May 2026 | $24.57 | +2.0% |
| April 2026 | $24.09 | +1.0% |
| March 2026 | $23.86 | +1.1% |
| February 2026 | $23.59 | +0.6% |
| January 2026 | $23.44 | +1.4% |
| December 2025 | $23.11 | +1.5% |
About the SCCE data
Daily bars. 1,175 sessions from Mar 10, 2022 to Nov 12, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 10, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-american%3ASCCE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
SCCE share price history
