Sachem Capital Corp. 8.00% Note
SCCGAMEXReal Estate● Active
$24.78
$-0.02(-0.08%)
Market Cap$1.2B
P/E Ratio—
52W High$25
52W Low$17.15
Sachem Capital Corp. 8.00% Note（SCCG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sccg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$25.05
Aug 25, 2022
-1.0% from here
5-Year Low5Y
$11.44
Feb 11, 2026
+116.8% from low
IPO Priceadj.
$25.00
Aug 25, 2022
-0.8% since IPO
1 Year Ago
$19.10
Jun 9, 2025
+29.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SCCG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $24.79 | $24.81 | $24.79 | $24.80 | $24.80 | 5K | +0.05% |
| Jun 5, 2026 | $24.87 | $24.87 | $24.80 | $24.80 | $24.80 | 1K | -0.28% |
| Jun 4, 2026 | $24.70 | $24.84 | $24.70 | $24.84 | $24.84 | 1K | +0.57% |
| Jun 3, 2026 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0K | +0.00% |
| Jun 2, 2026 | $24.91 | $24.91 | $24.73 | $24.73 | $24.73 | 3K | -0.72% |
| Jun 1, 2026 | $24.81 | $24.95 | $24.79 | $24.79 | $24.79 | 1K | -0.08% |
| May 29, 2026 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 1K | +0.00% |
| May 28, 2026 | $24.72 | $24.94 | $24.72 | $24.88 | $24.88 | 9K | +0.65% |
| May 27, 2026 | $24.80 | $24.80 | $24.71 | $24.75 | $24.75 | 5K | -0.20% |
| May 26, 2026 | $24.74 | $24.78 | $24.68 | $24.78 | $24.78 | 7K | +0.16% |
| May 22, 2026 | $24.76 | $24.76 | $24.65 | $24.74 | $24.74 | 5K | -0.08% |
| May 21, 2026 | $24.84 | $24.84 | $24.77 | $24.83 | $24.83 | 5K | -0.04% |
| May 20, 2026 | $24.88 | $24.88 | $24.82 | $24.83 | $24.83 | 2K | -0.20% |
| May 19, 2026 | $24.65 | $24.92 | $24.65 | $24.82 | $24.82 | 9K | +0.69% |
| May 18, 2026 | $24.80 | $25.00 | $24.59 | $24.63 | $24.63 | 22K | -0.69% |
| May 15, 2026 | $24.00 | $24.03 | $24.00 | $24.03 | $24.03 | 1K | +0.13% |
| May 14, 2026 | $24.10 | $24.10 | $24.00 | $24.10 | $24.10 | 5K | +0.00% |
| May 13, 2026 | $23.95 | $23.98 | $23.95 | $23.98 | $23.98 | 1K | +0.13% |
| May 12, 2026 | $24.06 | $24.07 | $24.00 | $24.00 | $24.00 | 2K | -0.25% |
| May 11, 2026 | $24.02 | $24.06 | $23.95 | $23.96 | $23.96 | 6K | -0.25% |
Showing 1–20 of 949 records
Annual Stock Price Performance · SCCG
Jan 1 → Dec 31 · 5 years2026+5.9%$23.41 → $24.80
+5.9%
2025+15.7%$20.24 → $23.42
+15.7%
2024-11.5%$22.50 → $19.91
-11.5%
2023+7.8%$20.82 → $22.45
+7.8%
2022-16.6%$24.90 → $20.77
-16.6%
Best Year2025 · +15.7%
Worst Year2022 · -16.6%
Positive Years3 / 5
Avg Annual Return+0.3%
5Y Total Return-0.4%
5Y CAGR~-0.1% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$202.58+0.00%
Mkt Cap $143.0B
Prologis, Inc.
PLD
$142.70+0.00%
Mkt Cap $133.0B
Equinix, Inc.
EQIX
$1,071.86+0.00%
Mkt Cap $105.7B
American Tower Corporation
AMT
$190.19+0.00%
Mkt Cap $88.6B
Simon Property Group, Inc.
SPG
$207.87+0.00%
Mkt Cap $67.4B
Digital Realty Trust, Inc.
DLR
$184.26+0.00%
Mkt Cap $64.8B
Realty Income Corporation
O
$60.23+0.00%
Mkt Cap $56.2B
Public Storage
PSA
$310.28+0.00%
Mkt Cap $54.5B
Crown Castle Inc.
CCI
$92.61+0.00%
Mkt Cap $40.4B
Ventas, Inc.
VTR
$80.33+0.00%
Mkt Cap $39.1BWhat If You Invested in SCCG?
If you invested $1,000 in SCCG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$992
Total Return-0.8%
CAGR~-0.2% / yr
Profit$-8
Based on Aug 25, 2022 · $25.00Split & 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. 8.00% Note（SCCG）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 $24.80。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
SCCG 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。
SCCG 历史股价FMP 日线复权 OHLCV