NYSE American · SCCG · stock
Sachem Capital Corp. (SCCG) stock price history
Every NYSE American trading session of Sachem Capital Corp. from Aug 25, 2022 to Sep 28, 2026: 1,026 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.
SCCG adjusted close, 2022 to 2026
- $24.90
- All time high, 2026
- $24.99
- 52 week high, $21.37 low
- 1,026
- 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.
SCCG key facts
- Sachem Capital Corp. (SCCG) closed at $24.61 on Sep 28, 2026 on NYSE American.
- SCCG's all time high close is $24.90, set on Jun 16, 2026; its all time low close is $13.61 on Nov 9, 2022.
- SCCG's 52 week range is $21.37 to $24.99.
- SCCG returned +12.7% over the year to Sep 28, 2026.
- Since Aug 25, 2022 SCCG returned +39%, +8.4% a year compounded.
- SCCG's deepest drawdown was -23.2% from Aug 25, 2022 to Nov 9, 2022.
- DataCedar holds 1,026 daily sessions of SCCG history from Aug 25, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SCCG price chart, 2022 to 2026
SCCG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | +0.1% |
| 6 months | +6.4% |
| Year to date | +9.7% |
| 1 year | +12.7% |
| 3 years | +35.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 25, 2022 | +38.9% |
| Compound annual growth, 4.1 years | +8.4% |
SCCG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $24.90 on Jun 16, 2026
- All time low close
- $13.61 on Nov 9, 2022
- 52 week high
- $24.99 on Aug 17, 2026
- 52 week low
- $21.37 on Oct 20, 2025
- Deepest drawdown
- -23.2% from Aug 25, 2022 to Nov 9, 2022, recovered Aug 1, 2023
- Best single session
- +6.8% on Aug 5, 2025
- Worst single session
- -5.0% on Jan 30, 2025
- Volatility, 1 year annualised
- 8.7%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2025, +29%
- Worst calendar year
- 2024, -3%
SCCG 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 Aug 25, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.46 | $24.99 | $22.27 | $24.61 | +9.6% | 673.3K | 185 |
| 2025 | $17.68 | $22.58 | $15.35 | $22.47 | +29.1% | 1.2M | 250 |
| 2024 | $18.02 | $20.77 | $16.60 | $17.40 | -3.2% | 1.6M | 252 |
| 2023 | $15.25 | $18.76 | $15.01 | $17.98 | +18.2% | 1.6M | 250 |
| 2022 | $17.65 | $17.75 | $13.49 | $15.21 | n/a | 1.3M | 89 |
SCCG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $24.61 | -1.0% |
| August 2026 | $24.85 | +3.1% |
| July 2026 | $24.10 | -2.3% |
| June 2026 | $24.67 | +1.5% |
| May 2026 | $24.31 | +3.9% |
| April 2026 | $23.40 | +0.5% |
| March 2026 | $23.28 | +2.8% |
| February 2026 | $22.64 | -0.1% |
| January 2026 | $22.65 | +0.8% |
| December 2025 | $22.47 | +3.4% |
| November 2025 | $21.74 | +0.6% |
| October 2025 | $21.61 | -1.0% |
About the SCCG data
Daily bars. 1,026 sessions from Aug 25, 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 Aug 25, 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/SCCG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
SCCG share price history
