NYSE American · SCCF · stock
Sachem Capital Corp. (SCCF) stock price history
Every NYSE American trading session of Sachem Capital Corp. from May 12, 2022 to Sep 28, 2026: 1,098 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.
SCCF adjusted close, 2022 to 2026
- $24.84
- All time high, 2026
- $24.84
- 52 week high, $20.39 low
- 1,098
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
SCCF key facts
- Sachem Capital Corp. (SCCF) closed at $24.68 on Sep 28, 2026 on NYSE American.
- SCCF's all time high close is $24.84, set on Jun 12, 2026; its all time low close is $15.65 on Nov 8, 2022.
- SCCF's 52 week range is $20.39 to $24.84.
- SCCF returned +9.2% over the year to Sep 28, 2026.
- Since May 12, 2022 SCCF returned +26%, +5.4% a year compounded.
- SCCF's deepest drawdown was -21.2% from Aug 15, 2022 to Nov 8, 2022.
- DataCedar holds 1,098 daily sessions of SCCF history from May 12, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SCCF price chart, 2022 to 2026
SCCF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | +0.8% |
| 6 months | +4.4% |
| Year to date | +6.4% |
| 1 year | +9.2% |
| 3 years | +32.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 12, 2022 | +26.1% |
| Compound annual growth, 4.4 years | +5.4% |
SCCF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $24.84 on Jun 12, 2026
- All time low close
- $15.65 on Nov 8, 2022
- 52 week high
- $24.84 on Jun 5, 2026
- 52 week low
- $20.39 on Oct 16, 2025
- Deepest drawdown
- -21.2% from Aug 15, 2022 to Nov 8, 2022, recovered Jan 5, 2024
- Best single session
- +4.8% on Aug 5, 2025
- Worst single session
- -5.3% on Oct 7, 2022
- Volatility, 1 year annualised
- 7.8%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, +23%
- Worst calendar year
- 2024, -2%
SCCF 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 May 12, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.15 | $24.84 | $22.90 | $24.68 | +6.3% | 470.9K | 185 |
| 2025 | $18.89 | $23.45 | $17.26 | $23.21 | +23.2% | 904.9K | 250 |
| 2024 | $19.68 | $21.76 | $17.86 | $18.84 | -2.3% | 1M | 252 |
| 2023 | $16.81 | $19.80 | $16.48 | $19.29 | +15.1% | 1.1M | 250 |
| 2022 | $19.45 | $20.04 | $15.29 | $16.76 | n/a | 1.3M | 161 |
SCCF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $24.68 | +0.1% |
| August 2026 | $24.65 | +1.9% |
| July 2026 | $24.19 | -1.2% |
| June 2026 | $24.49 | -0.8% |
| May 2026 | $24.69 | +3.1% |
| April 2026 | $23.95 | +1.5% |
| March 2026 | $23.60 | +0.4% |
| February 2026 | $23.50 | +0.4% |
| January 2026 | $23.40 | +0.8% |
| December 2025 | $23.21 | +2.4% |
| November 2025 | $22.66 | +1.2% |
| October 2025 | $22.40 | -2.0% |
About the SCCF data
Daily bars. 1,098 sessions from May 12, 2022 to Sep 28, 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 Sep 28, 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 May 12, 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/SCCF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
SCCF share price history
