Sachem Capital Corp. 7.125% Not
SCCFAMEXReal Estate● Active
$24.80
+$0.02(+0.08%)
Market Cap$1.2B
P/E Ratio—
52W High$24.8
52W Low$18.55
Sachem Capital Corp. 7.125% Not（SCCF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sccf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$25.24
Aug 16, 2022
-2.0% from here
5-Year Low5Y
$17.94
Apr 7, 2025
+37.9% from low
IPO Priceadj.
$24.65
May 12, 2022
+0.4% since IPO
1 Year Ago
$18.99
Jun 9, 2025
+30.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SCCF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $24.78 | $24.80 | $24.71 | $24.80 | $24.80 | 9K | +0.08% |
| Jun 5, 2026 | $24.84 | $24.84 | $24.75 | $24.78 | $24.78 | 5K | -0.24% |
| Jun 4, 2026 | $24.75 | $24.79 | $24.75 | $24.79 | $24.79 | 3K | +0.16% |
| Jun 3, 2026 | $24.64 | $24.79 | $24.64 | $24.79 | $24.79 | 6K | +0.61% |
| Jun 2, 2026 | $24.61 | $24.66 | $24.60 | $24.60 | $24.60 | 4K | -0.04% |
| Jun 1, 2026 | $24.65 | $24.74 | $24.65 | $24.65 | $24.65 | 4K | +0.00% |
| May 29, 2026 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 0K | +0.00% |
| May 28, 2026 | $24.69 | $24.69 | $24.65 | $24.68 | $24.68 | 2K | -0.04% |
| May 27, 2026 | $24.69 | $24.69 | $24.62 | $24.69 | $24.69 | 1K | +0.00% |
| May 26, 2026 | $24.68 | $24.69 | $24.64 | $24.65 | $24.65 | 5K | -0.12% |
| May 22, 2026 | $24.67 | $24.68 | $24.55 | $24.68 | $24.68 | 8K | +0.04% |
| May 21, 2026 | $24.68 | $24.68 | $24.64 | $24.67 | $24.67 | 7K | -0.04% |
| May 20, 2026 | $24.64 | $24.69 | $24.62 | $24.68 | $24.68 | 6K | +0.16% |
| May 19, 2026 | $24.60 | $24.64 | $24.53 | $24.59 | $24.59 | 6K | -0.04% |
| May 18, 2026 | $24.26 | $24.62 | $24.26 | $24.60 | $24.60 | 20K | +1.40% |
| May 15, 2026 | $23.99 | $24.00 | $23.97 | $24.00 | $24.00 | 1K | +0.04% |
| May 14, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1K | +0.00% |
| May 13, 2026 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0K | +0.00% |
| May 12, 2026 | $23.99 | $24.00 | $23.99 | $24.00 | $24.00 | 0K | +0.04% |
| May 11, 2026 | $23.95 | $24.00 | $23.95 | $24.00 | $24.00 | 1K | +0.21% |
Showing 1–20 of 1,021 records
Annual Stock Price Performance · SCCF
Jan 1 → Dec 31 · 5 years2026+7.1%$23.15 → $24.80
+7.1%
2025+18.2%$19.63 → $23.21
+18.2%
2024-11.7%$22.18 → $19.58
-11.7%
2023+7.9%$20.15 → $21.74
+7.9%
2022-18.0%$24.50 → $20.09
-18.0%
Best Year2025 · +18.2%
Worst Year2022 · -18.0%
Positive Years3 / 5
Avg Annual Return+0.7%
5Y Total Return+1.2%
5Y CAGR~+0.2% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$199.38+0.00%
Mkt Cap $140.7B
Prologis, Inc.
PLD
$142.54+0.00%
Mkt Cap $132.9B
Equinix, Inc.
EQIX
$1,061.21+0.00%
Mkt Cap $104.7B
American Tower Corporation
AMT
$189.62+0.00%
Mkt Cap $88.3B
Simon Property Group, Inc.
SPG
$206.77+0.00%
Mkt Cap $67.1B
Digital Realty Trust, Inc.
DLR
$181.61+0.00%
Mkt Cap $63.8B
Realty Income Corporation
O
$59.98+0.00%
Mkt Cap $55.9B
Public Storage
PSA
$310.78+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.88+0.00%
Mkt Cap $40.1B
CBRE Group, Inc.
CBRE
$132.03+0.00%
Mkt Cap $38.7BWhat If You Invested in SCCF?
If you invested $1,000 in SCCF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,004
Total Return+0.4%
CAGR~+0.1% / yr
Profit+$4
Based on May 12, 2022 · $24.65Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sachem Capital Corp. 7.125% Not（SCCF）所属板块为 Real Estate，主要交易场所为 AMEX。本页行情快照中的最近价为 $24.74。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SCCF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SCCF 历史股价FMP 日线复权 OHLCV