Sachem Capital Corp. 8.00% Notes due 2027 NYSE:SCCG Historical Prices

Below are the 379 trading days of historical prices for SCCG.

# Exchange Symbol Date Open High Low Close
379 NYSE SCCG Mon, Mar 4, 2024 23.65 23.65 23.35 23.40
378 NYSE SCCG Fri, Mar 1, 2024 23.50 23.65 23.35 23.65
377 NYSE SCCG Thu, Feb 29, 2024 23.42 23.50 23.40 23.49
376 NYSE SCCG Wed, Feb 28, 2024 23.50 23.50 23.50 23.50
375 NYSE SCCG Tue, Feb 27, 2024 23.45 23.64 23.35 23.35
374 NYSE SCCG Mon, Feb 26, 2024 23.50 23.50 23.35 23.44
373 NYSE SCCG Fri, Feb 23, 2024 23.45 23.45 23.30 23.40
372 NYSE SCCG Thu, Feb 22, 2024 23.40 23.40 23.40 23.40
371 NYSE SCCG Wed, Feb 21, 2024 23.39 23.39 23.10 23.38
370 NYSE SCCG Tue, Feb 20, 2024 23.41 23.41 23.40 23.41
369 NYSE SCCG Fri, Feb 16, 2024 23.64 23.64 23.41 23.41
368 NYSE SCCG Thu, Feb 15, 2024 23.52 23.65 23.51 23.65
367 NYSE SCCG Wed, Feb 14, 2024 23.51 23.80 23.50 23.80
366 NYSE SCCG Tue, Feb 13, 2024 23.69 23.69 23.53 23.53
365 NYSE SCCG Mon, Feb 12, 2024 23.53 23.53 23.53 23.53
364 NYSE SCCG Fri, Feb 9, 2024 23.55 23.72 23.55 23.72
363 NYSE SCCG Thu, Feb 8, 2024 23.23 23.65 23.23 23.65
362 NYSE SCCG Wed, Feb 7, 2024 23.80 23.80 23.25 23.29
361 NYSE SCCG Tue, Feb 6, 2024 23.60 23.70 23.60 23.61
360 NYSE SCCG Mon, Feb 5, 2024 23.52 23.70 23.52 23.70
359 NYSE SCCG Fri, Feb 2, 2024 23.54 23.55 23.54 23.55
358 NYSE SCCG Thu, Feb 1, 2024 23.80 23.80 23.63 23.63
357 NYSE SCCG Wed, Jan 31, 2024 23.90 23.90 23.80 23.80
356 NYSE SCCG Tue, Jan 30, 2024 23.65 23.85 23.50 23.63
355 NYSE SCCG Mon, Jan 29, 2024 23.49 23.90 23.48 23.80
354 NYSE SCCG Fri, Jan 26, 2024 23.80 23.87 23.55 23.72
353 NYSE SCCG Thu, Jan 25, 2024 23.75 24.00 23.38 23.86
352 NYSE SCCG Wed, Jan 24, 2024 23.70 23.80 23.58 23.66
351 NYSE SCCG Tue, Jan 23, 2024 23.45 23.60 23.45 23.60
350 NYSE SCCG Mon, Jan 22, 2024 23.35 23.54 23.35 23.54
349 NYSE SCCG Fri, Jan 19, 2024 23.46 23.46 23.10 23.10
348 NYSE SCCG Thu, Jan 18, 2024 23.41 23.70 23.31 23.42
347 NYSE SCCG Wed, Jan 17, 2024 23.40 23.41 23.26 23.35
346 NYSE SCCG Tue, Jan 16, 2024 23.30 23.42 23.30 23.40
345 NYSE SCCG Fri, Jan 12, 2024 23.25 23.25 23.03 23.18
344 NYSE SCCG Thu, Jan 11, 2024 23.14 23.22 23.14 23.22
343 NYSE SCCG Wed, Jan 10, 2024 23.14 23.14 22.95 22.95
342 NYSE SCCG Tue, Jan 9, 2024 23.14 23.14 22.99 23.13
341 NYSE SCCG Mon, Jan 8, 2024 23.11 23.11 22.99 22.99
340 NYSE SCCG Fri, Jan 5, 2024 23.15 23.15 23.06 23.09
339 NYSE SCCG Thu, Jan 4, 2024 23.05 23.15 23.05 23.09
338 NYSE SCCG Wed, Jan 3, 2024 22.93 23.05 22.93 22.99
337 NYSE SCCG Tue, Jan 2, 2024 22.50 22.98 22.50 22.88
336 NYSE SCCG Fri, Dec 29, 2023 22.43 22.45 22.42 22.45
335 NYSE SCCG Thu, Dec 28, 2023 22.50 22.50 22.23 22.38
334 NYSE SCCG Wed, Dec 27, 2023 22.44 22.45 22.44 22.45
333 NYSE SCCG Tue, Dec 26, 2023 22.49 22.50 22.36 22.36
332 NYSE SCCG Fri, Dec 22, 2023 22.50 22.50 22.18 22.27
331 NYSE SCCG Thu, Dec 21, 2023 22.48 22.50 22.48 22.50
330 NYSE SCCG Wed, Dec 20, 2023 22.48 22.48 22.30 22.30
329 NYSE SCCG Tue, Dec 19, 2023 22.39 22.50 22.39 22.40
328 NYSE SCCG Mon, Dec 18, 2023 22.60 22.62 22.42 22.58
327 NYSE SCCG Fri, Dec 15, 2023 22.46 22.65 22.25 22.55
326 NYSE SCCG Thu, Dec 14, 2023 22.76 22.80 22.39 22.39
325 NYSE SCCG Wed, Dec 13, 2023 23.03 23.10 22.95 22.60
324 NYSE SCCG Tue, Dec 12, 2023 23.00 23.00 23.00 23.00
323 NYSE SCCG Mon, Dec 11, 2023 23.08 23.10 23.00 23.00
322 NYSE SCCG Fri, Dec 8, 2023 23.15 23.15 22.75 22.75
321 NYSE SCCG Thu, Dec 7, 2023 23.25 23.25 23.10 23.15
320 NYSE SCCG Wed, Dec 6, 2023 23.20 23.25 23.00 23.25
319 NYSE SCCG Tue, Dec 5, 2023 22.95 23.15 22.95 23.15
318 NYSE SCCG Mon, Dec 4, 2023 22.85 23.15 22.85 23.11
317 NYSE SCCG Fri, Dec 1, 2023 22.46 22.82 22.46 22.82
316 NYSE SCCG Thu, Nov 30, 2023 22.50 22.50 22.40 22.41
315 NYSE SCCG Wed, Nov 29, 2023 22.53 22.54 22.50 22.50
314 NYSE SCCG Tue, Nov 28, 2023 22.70 22.75 22.31 22.72
313 NYSE SCCG Mon, Nov 27, 2023 22.68 22.69 22.44 22.44
312 NYSE SCCG Fri, Nov 24, 2023 22.73 22.73 22.67 22.67
311 NYSE SCCG Wed, Nov 22, 2023 22.52 22.58 22.40 22.40
310 NYSE SCCG Tue, Nov 21, 2023 22.45 22.65 22.45 22.51
309 NYSE SCCG Mon, Nov 20, 2023 22.49 22.66 22.28 22.44
308 NYSE SCCG Fri, Nov 17, 2023 22.74 22.74 22.74 22.74
307 NYSE SCCG Thu, Nov 16, 2023 22.50 22.50 22.27 22.27
306 NYSE SCCG Wed, Nov 15, 2023 22.50 22.63 22.50 22.60
305 NYSE SCCG Tue, Nov 14, 2023 22.30 22.50 22.30 22.41
304 NYSE SCCG Mon, Nov 13, 2023 22.70 22.70 22.41 22.58
303 NYSE SCCG Thu, Nov 9, 2023 22.73 22.73 22.62 22.65
302 NYSE SCCG Wed, Nov 8, 2023 22.53 22.53 22.53 22.53
301 NYSE SCCG Tue, Nov 7, 2023 22.75 22.75 22.52 22.52
300 NYSE SCCG Mon, Nov 6, 2023 22.75 22.75 22.75 22.75
299 NYSE SCCG Fri, Nov 3, 2023 22.51 22.86 22.51 22.77
298 NYSE SCCG Thu, Nov 2, 2023 22.50 22.86 22.25 22.61
297 NYSE SCCG Wed, Nov 1, 2023 22.48 22.58 22.44 22.51
296 NYSE SCCG Tue, Oct 31, 2023 22.50 22.50 22.50 22.50
295 NYSE SCCG Mon, Oct 30, 2023 22.79 22.79 22.50 22.50
294 NYSE SCCG Fri, Oct 27, 2023 22.54 22.84 22.39 22.84
293 NYSE SCCG Thu, Oct 26, 2023 22.53 22.79 22.36 22.40
292 NYSE SCCG Wed, Oct 25, 2023 22.65 22.74 22.50 22.57
291 NYSE SCCG Tue, Oct 24, 2023 22.70 22.98 22.65 22.82
290 NYSE SCCG Mon, Oct 23, 2023 22.80 23.00 22.14 22.70
289 NYSE SCCG Fri, Oct 20, 2023 22.66 22.89 22.62 22.88
288 NYSE SCCG Thu, Oct 19, 2023 22.67 22.95 22.61 22.80
287 NYSE SCCG Wed, Oct 18, 2023 22.83 22.85 22.67 22.68
286 NYSE SCCG Tue, Oct 17, 2023 22.64 22.95 22.63 22.78
285 NYSE SCCG Mon, Oct 16, 2023 22.32 22.65 22.32 22.65
284 NYSE SCCG Fri, Oct 13, 2023 22.45 22.65 22.23 22.65
283 NYSE SCCG Thu, Oct 12, 2023 22.34 22.53 22.34 22.45
282 NYSE SCCG Wed, Oct 11, 2023 22.34 22.67 22.34 22.66
281 NYSE SCCG Tue, Oct 10, 2023 22.31 22.54 22.16 22.33
280 NYSE SCCG Mon, Oct 9, 2023 22.25 22.45 22.18 22.18
279 NYSE SCCG Thu, Oct 5, 2023 22.63 22.86 22.44 22.52
278 NYSE SCCG Wed, Oct 4, 2023 22.38 22.58 22.38 22.51
277 NYSE SCCG Tue, Oct 3, 2023 22.96 22.99 22.31 22.41
276 NYSE SCCG Mon, Oct 2, 2023 23.20 23.21 22.95 23.01
275 NYSE SCCG Fri, Sep 29, 2023 23.14 23.20 22.93 22.93
274 NYSE SCCG Thu, Sep 28, 2023 23.17 23.46 23.00 23.20
273 NYSE SCCG Wed, Sep 27, 2023 23.22 23.37 23.00 23.23
272 NYSE SCCG Tue, Sep 26, 2023 23.40 23.56 23.17 23.20
271 NYSE SCCG Mon, Sep 25, 2023 23.60 23.68 23.50 23.59
270 NYSE SCCG Fri, Sep 22, 2023 23.50 23.80 23.27 23.60
269 NYSE SCCG Thu, Sep 21, 2023 23.51 23.67 23.23 23.43
268 NYSE SCCG Wed, Sep 20, 2023 23.25 23.80 23.18 23.48
267 NYSE SCCG Tue, Sep 19, 2023 23.15 23.25 22.85 23.10
266 NYSE SCCG Mon, Sep 18, 2023 23.24 23.35 23.06 23.14
265 NYSE SCCG Fri, Sep 15, 2023 23.43 23.55 23.15 23.15
264 NYSE SCCG Thu, Sep 14, 2023 23.55 23.89 23.13 23.43
263 NYSE SCCG Wed, Sep 13, 2023 24.30 24.30 23.94 23.50
262 NYSE SCCG Tue, Sep 12, 2023 24.18 24.20 23.82 24.09
261 NYSE SCCG Mon, Sep 11, 2023 23.85 24.13 23.66 24.13
260 NYSE SCCG Fri, Sep 8, 2023 23.73 24.00 23.50 23.71
259 NYSE SCCG Thu, Sep 7, 2023 23.88 23.88 23.53 23.70
258 NYSE SCCG Wed, Sep 6, 2023 24.01 24.02 23.73 23.90
257 NYSE SCCG Tue, Sep 5, 2023 24.00 24.02 23.68 23.89
256 NYSE SCCG Fri, Sep 1, 2023 23.96 24.21 23.56 24.03
255 NYSE SCCG Thu, Aug 31, 2023 24.32 24.33 23.89 24.00
254 NYSE SCCG Wed, Aug 30, 2023 24.15 24.45 24.15 24.33
253 NYSE SCCG Tue, Aug 29, 2023 24.10 24.25 23.82 24.07
252 NYSE SCCG Mon, Aug 28, 2023 23.70 24.17 23.70 24.00
251 NYSE SCCG Fri, Aug 25, 2023 23.89 24.16 23.80 23.91
250 NYSE SCCG Thu, Aug 24, 2023 23.99 24.00 23.75 23.93
249 NYSE SCCG Wed, Aug 23, 2023 23.54 23.99 23.49 23.99
248 NYSE SCCG Tue, Aug 22, 2023 24.00 24.00 23.48 23.67
247 NYSE SCCG Mon, Aug 21, 2023 23.50 23.90 23.45 23.52
246 NYSE SCCG Fri, Aug 18, 2023 23.48 23.50 23.33 23.45
245 NYSE SCCG Thu, Aug 17, 2023 23.50 23.50 23.23 23.48
244 NYSE SCCG Wed, Aug 16, 2023 23.24 23.41 23.11 23.40
243 NYSE SCCG Tue, Aug 15, 2023 23.32 23.32 23.13 23.24
242 NYSE SCCG Mon, Aug 14, 2023 23.16 23.31 23.14 23.22
241 NYSE SCCG Fri, Aug 11, 2023 23.21 23.30 23.00 23.17
240 NYSE SCCG Thu, Aug 10, 2023 23.26 23.26 22.92 23.09
239 NYSE SCCG Wed, Aug 9, 2023 23.32 23.32 22.95 23.12
238 NYSE SCCG Tue, Aug 8, 2023 23.35 23.35 23.10 23.30
237 NYSE SCCG Mon, Aug 7, 2023 23.50 23.50 23.06 23.30
236 NYSE SCCG Fri, Aug 4, 2023 23.35 23.53 23.35 23.50
235 NYSE SCCG Thu, Aug 3, 2023 23.18 23.52 23.02 23.52
234 NYSE SCCG Wed, Aug 2, 2023 23.08 23.20 22.96 23.20
233 NYSE SCCG Tue, Aug 1, 2023 22.91 23.38 22.85 23.19
232 NYSE SCCG Mon, Jul 31, 2023 22.73 22.82 22.68 22.82
231 NYSE SCCG Fri, Jul 28, 2023 22.73 22.73 22.48 22.59
230 NYSE SCCG Thu, Jul 27, 2023 22.60 22.73 22.60 22.72
229 NYSE SCCG Wed, Jul 26, 2023 22.65 22.70 22.43 22.43
228 NYSE SCCG Tue, Jul 25, 2023 22.65 22.65 22.43 22.61
227 NYSE SCCG Mon, Jul 24, 2023 22.53 22.65 22.38 22.64
226 NYSE SCCG Fri, Jul 21, 2023 22.64 22.64 22.64 22.64
225 NYSE SCCG Thu, Jul 20, 2023 22.29 22.58 22.27 22.55
224 NYSE SCCG Wed, Jul 19, 2023 22.65 22.72 22.40 22.55
223 NYSE SCCG Tue, Jul 18, 2023 22.64 22.64 22.45 22.51
222 NYSE SCCG Mon, Jul 17, 2023 22.44 22.73 22.42 22.57
221 NYSE SCCG Fri, Jul 14, 2023 22.62 22.73 22.40 22.43
220 NYSE SCCG Thu, Jul 13, 2023 22.49 22.68 22.27 22.43
219 NYSE SCCG Wed, Jul 12, 2023 21.90 22.41 21.90 22.35
218 NYSE SCCG Tue, Jul 11, 2023 22.05 22.18 22.05 22.18
217 NYSE SCCG Mon, Jul 10, 2023 22.00 22.01 22.00 22.01
216 NYSE SCCG Fri, Jul 7, 2023 22.05 22.05 21.99 21.99
215 NYSE SCCG Thu, Jul 6, 2023 22.05 22.05 22.05 22.05
214 NYSE SCCG Wed, Jul 5, 2023 22.11 22.15 22.00 22.01
213 NYSE SCCG Mon, Jul 3, 2023 22.10 22.10 21.95 22.09
212 NYSE SCCG Fri, Jun 30, 2023 22.06 22.10 21.91 22.10
211 NYSE SCCG Thu, Jun 29, 2023 22.05 22.06 21.85 22.06
210 NYSE SCCG Wed, Jun 28, 2023 21.93 22.03 21.82 21.98
209 NYSE SCCG Tue, Jun 27, 2023 21.91 21.92 21.67 21.74
208 NYSE SCCG Mon, Jun 26, 2023 22.00 22.03 21.72 21.78
207 NYSE SCCG Fri, Jun 23, 2023 21.94 22.00 21.71 22.00
206 NYSE SCCG Thu, Jun 22, 2023 21.95 21.95 21.76 21.90
205 NYSE SCCG Wed, Jun 21, 2023 21.99 22.00 21.92 22.00
204 NYSE SCCG Tue, Jun 20, 2023 21.84 22.00 21.72 21.97
203 NYSE SCCG Fri, Jun 16, 2023 21.75 21.80 21.57 21.61
202 NYSE SCCG Thu, Jun 15, 2023 21.82 22.00 21.82 21.83
201 NYSE SCCG Wed, Jun 14, 2023 22.01 22.05 21.88 21.88
200 NYSE SCCG Tue, Jun 13, 2023 22.05 22.20 21.93 21.70
199 NYSE SCCG Mon, Jun 12, 2023 22.05 22.05 21.97 22.00
198 NYSE SCCG Fri, Jun 9, 2023 22.15 22.15 22.05 22.05
197 NYSE SCCG Thu, Jun 8, 2023 22.16 22.16 22.15 22.16
196 NYSE SCCG Wed, Jun 7, 2023 22.45 22.45 21.90 22.19
195 NYSE SCCG Tue, Jun 6, 2023 22.29 22.38 22.01 22.18
194 NYSE SCCG Mon, Jun 5, 2023 22.06 22.40 21.98 22.06
193 NYSE SCCG Fri, Jun 2, 2023 22.04 22.23 21.81 22.06
192 NYSE SCCG Thu, Jun 1, 2023 22.06 22.15 22.00 22.04
191 NYSE SCCG Wed, May 31, 2023 22.07 22.09 22.07 22.09
190 NYSE SCCG Tue, May 30, 2023 22.03 22.18 21.85 22.07
189 NYSE SCCG Fri, May 26, 2023 22.05 22.17 22.03 22.17
188 NYSE SCCG Thu, May 25, 2023 22.20 22.25 22.00 22.05
187 NYSE SCCG Wed, May 24, 2023 22.00 22.25 21.75 22.20
186 NYSE SCCG Tue, May 23, 2023 21.40 22.13 21.40 22.03
185 NYSE SCCG Mon, May 22, 2023 21.04 21.45 20.86 21.39
184 NYSE SCCG Fri, May 19, 2023 21.25 21.25 20.79 21.18
183 NYSE SCCG Thu, May 18, 2023 21.25 21.25 21.24 21.24
182 NYSE SCCG Wed, May 17, 2023 21.00 21.25 21.00 21.22
181 NYSE SCCG Tue, May 16, 2023 21.43 21.79 20.52 21.18
180 NYSE SCCG Mon, May 15, 2023 21.53 21.53 21.24 21.34
179 NYSE SCCG Thu, May 11, 2023 21.90 21.90 21.05 21.45
178 NYSE SCCG Wed, May 10, 2023 21.88 22.31 21.78 21.78
177 NYSE SCCG Tue, May 9, 2023 22.00 22.00 21.90 21.95
176 NYSE SCCG Mon, May 8, 2023 21.95 21.95 21.90 21.90
175 NYSE SCCG Fri, May 5, 2023 21.80 21.99 21.80 21.95
174 NYSE SCCG Thu, May 4, 2023 21.83 21.83 21.83 21.83
173 NYSE SCCG Wed, May 3, 2023 21.76 21.85 21.75 21.85
172 NYSE SCCG Tue, May 2, 2023 22.00 22.00 21.85 21.96
171 NYSE SCCG Mon, May 1, 2023 22.00 22.00 22.00 22.00
170 NYSE SCCG Fri, Apr 28, 2023 21.90 22.00 21.90 21.90
169 NYSE SCCG Thu, Apr 27, 2023 22.00 22.00 21.75 21.95
168 NYSE SCCG Wed, Apr 26, 2023 22.00 22.00 22.00 22.00
167 NYSE SCCG Tue, Apr 25, 2023 21.97 22.00 21.97 21.97
166 NYSE SCCG Mon, Apr 24, 2023 21.97 21.97 21.97 21.97
165 NYSE SCCG Fri, Apr 21, 2023 22.00 22.00 21.50 21.60
164 NYSE SCCG Thu, Apr 20, 2023 22.05 22.10 21.98 21.98
163 NYSE SCCG Wed, Apr 19, 2023 21.95 22.05 21.86 21.96
162 NYSE SCCG Tue, Apr 18, 2023 21.95 22.05 21.95 22.05
161 NYSE SCCG Mon, Apr 17, 2023 21.80 22.00 21.80 21.85
160 NYSE SCCG Fri, Apr 14, 2023 21.82 21.91 21.77 21.77
159 NYSE SCCG Thu, Apr 13, 2023 21.75 21.80 21.65 21.65
158 NYSE SCCG Wed, Apr 12, 2023 22.00 22.00 21.61 22.00
157 NYSE SCCG Tue, Apr 11, 2023 22.01 22.01 21.75 21.92
156 NYSE SCCG Mon, Apr 10, 2023 22.03 22.20 21.87 22.01
155 NYSE SCCG Thu, Apr 6, 2023 21.80 22.00 21.80 22.00
154 NYSE SCCG Wed, Apr 5, 2023 21.97 22.20 21.90 22.00
153 NYSE SCCG Tue, Apr 4, 2023 22.20 22.20 21.60 21.98
152 NYSE SCCG Mon, Apr 3, 2023 21.30 22.25 21.30 22.25
151 NYSE SCCG Fri, Mar 31, 2023 21.50 21.90 21.20 21.20
150 NYSE SCCG Thu, Mar 30, 2023 21.43 21.45 21.38 21.45
149 NYSE SCCG Wed, Mar 29, 2023 21.54 21.93 21.54 21.70
148 NYSE SCCG Tue, Mar 28, 2023 21.58 21.82 21.30 21.66
147 NYSE SCCG Mon, Mar 27, 2023 21.39 21.81 21.03 21.47
146 NYSE SCCG Fri, Mar 24, 2023 21.00 21.47 20.75 21.42
145 NYSE SCCG Thu, Mar 23, 2023 21.11 21.37 21.00 21.08
144 NYSE SCCG Wed, Mar 22, 2023 20.99 21.45 20.97 21.30
143 NYSE SCCG Tue, Mar 21, 2023 21.10 21.48 21.10 21.19
142 NYSE SCCG Mon, Mar 20, 2023 21.16 21.19 20.90 21.04
141 NYSE SCCG Fri, Mar 17, 2023 20.81 20.90 20.58 20.90
140 NYSE SCCG Thu, Mar 16, 2023 20.76 21.09 20.19 21.00
139 NYSE SCCG Wed, Mar 15, 2023 20.84 21.19 20.03 21.19
138 NYSE SCCG Tue, Mar 14, 2023 20.80 21.47 20.79 21.47
137 NYSE SCCG Mon, Mar 13, 2023 21.21 21.30 20.50 20.80
136 NYSE SCCG Fri, Mar 10, 2023 22.29 22.29 21.53 21.87
135 NYSE SCCG Thu, Mar 9, 2023 22.28 22.44 22.00 22.01
134 NYSE SCCG Wed, Mar 8, 2023 22.36 22.40 22.25 22.28
133 NYSE SCCG Tue, Mar 7, 2023 22.40 22.40 22.29 22.40
132 NYSE SCCG Mon, Mar 6, 2023 22.35 22.46 22.20 22.37
131 NYSE SCCG Fri, Mar 3, 2023 22.30 22.40 22.22 22.40
130 NYSE SCCG Thu, Mar 2, 2023 22.36 22.40 22.16 22.38
129 NYSE SCCG Wed, Mar 1, 2023 22.27 22.47 22.25 22.47
128 NYSE SCCG Tue, Feb 28, 2023 22.47 22.47 22.35 22.46
127 NYSE SCCG Mon, Feb 27, 2023 22.25 22.47 22.23 22.47
126 NYSE SCCG Fri, Feb 24, 2023 22.15 22.28 22.13 22.28
125 NYSE SCCG Thu, Feb 23, 2023 22.20 22.25 22.11 22.20
124 NYSE SCCG Wed, Feb 22, 2023 22.18 22.18 22.11 22.15
123 NYSE SCCG Tue, Feb 21, 2023 22.22 22.26 22.03 22.03
122 NYSE SCCG Fri, Feb 17, 2023 22.24 22.30 22.02 22.19
121 NYSE SCCG Thu, Feb 16, 2023 22.08 22.50 22.00 22.24
120 NYSE SCCG Wed, Feb 15, 2023 22.26 22.28 22.05 22.20
119 NYSE SCCG Tue, Feb 14, 2023 22.00 22.26 21.98 22.26
118 NYSE SCCG Mon, Feb 13, 2023 22.10 22.10 22.09 22.09
117 NYSE SCCG Fri, Feb 10, 2023 22.34 22.34 21.96 22.32
116 NYSE SCCG Thu, Feb 9, 2023 22.38 22.38 22.10 22.15
115 NYSE SCCG Wed, Feb 8, 2023 22.18 22.18 22.08 22.15
114 NYSE SCCG Tue, Feb 7, 2023 22.35 22.35 22.05 22.35
113 NYSE SCCG Mon, Feb 6, 2023 22.44 22.50 22.23 22.24
112 NYSE SCCG Fri, Feb 3, 2023 22.27 22.40 22.26 22.40
111 NYSE SCCG Thu, Feb 2, 2023 22.19 22.75 22.19 22.75
110 NYSE SCCG Wed, Feb 1, 2023 22.48 22.48 22.11 22.19
109 NYSE SCCG Tue, Jan 31, 2023 22.37 22.40 22.17 22.23
108 NYSE SCCG Mon, Jan 30, 2023 22.45 22.47 22.26 22.37
107 NYSE SCCG Fri, Jan 27, 2023 22.63 22.94 22.28 22.94
106 NYSE SCCG Thu, Jan 26, 2023 22.89 22.89 22.26 22.68
105 NYSE SCCG Wed, Jan 25, 2023 22.45 22.52 22.11 22.28
104 NYSE SCCG Tue, Jan 24, 2023 22.50 22.50 22.38 22.46
103 NYSE SCCG Mon, Jan 23, 2023 22.40 22.86 22.30 22.65
102 NYSE SCCG Fri, Jan 20, 2023 22.34 22.50 22.34 22.34
101 NYSE SCCG Thu, Jan 19, 2023 22.36 22.50 22.12 22.34
100 NYSE SCCG Wed, Jan 18, 2023 22.00 22.50 22.00 22.48
99 NYSE SCCG Tue, Jan 17, 2023 21.80 22.00 21.77 21.95
98 NYSE SCCG Fri, Jan 13, 2023 21.77 21.87 21.55 21.80
97 NYSE SCCG Thu, Jan 12, 2023 21.68 21.98 21.49 21.88
96 NYSE SCCG Wed, Jan 11, 2023 21.48 22.00 21.48 21.89
95 NYSE SCCG Tue, Jan 10, 2023 21.39 21.48 21.39 21.48
94 NYSE SCCG Mon, Jan 9, 2023 21.14 21.49 21.14 21.25
93 NYSE SCCG Fri, Jan 6, 2023 21.37 21.54 20.98 20.99
92 NYSE SCCG Thu, Jan 5, 2023 21.20 21.62 21.00 21.25
91 NYSE SCCG Wed, Jan 4, 2023 20.80 21.35 20.80 21.27
90 NYSE SCCG Tue, Jan 3, 2023 20.82 20.82 20.51 20.80
89 NYSE SCCG Fri, Dec 30, 2022 20.79 20.80 20.65 20.77
88 NYSE SCCG Thu, Dec 29, 2022 20.59 20.78 20.12 20.52
87 NYSE SCCG Wed, Dec 28, 2022 20.83 20.83 20.61 20.75
86 NYSE SCCG Tue, Dec 27, 2022 21.06 21.06 20.67 20.71
85 NYSE SCCG Fri, Dec 23, 2022 20.90 21.28 20.82 21.06
84 NYSE SCCG Thu, Dec 22, 2022 21.01 21.01 20.76 20.90
83 NYSE SCCG Wed, Dec 21, 2022 21.03 21.03 20.86 21.01
82 NYSE SCCG Tue, Dec 20, 2022 20.47 21.01 20.35 21.01
81 NYSE SCCG Mon, Dec 19, 2022 21.24 21.24 20.06 20.34
80 NYSE SCCG Fri, Dec 16, 2022 21.02 21.20 20.87 20.87
79 NYSE SCCG Thu, Dec 15, 2022 21.35 21.35 20.87 21.20
78 NYSE SCCG Wed, Dec 14, 2022 21.38 21.38 21.12 21.35
77 NYSE SCCG Tue, Dec 13, 2022 21.77 21.99 21.66 21.17
76 NYSE SCCG Mon, Dec 12, 2022 21.70 21.73 21.62 21.63
75 NYSE SCCG Fri, Dec 9, 2022 21.73 21.80 21.63 21.70
74 NYSE SCCG Thu, Dec 8, 2022 21.82 21.86 21.45 21.50
73 NYSE SCCG Wed, Dec 7, 2022 21.74 21.75 21.50 21.64
72 NYSE SCCG Tue, Dec 6, 2022 21.47 21.86 21.47 21.78
71 NYSE SCCG Mon, Dec 5, 2022 21.93 21.98 21.50 21.86
70 NYSE SCCG Fri, Dec 2, 2022 21.58 21.79 21.50 21.78
69 NYSE SCCG Thu, Dec 1, 2022 21.25 21.58 21.25 21.58
68 NYSE SCCG Wed, Nov 30, 2022 20.99 21.33 20.99 21.25
67 NYSE SCCG Tue, Nov 29, 2022 20.70 21.23 20.70 20.99
66 NYSE SCCG Mon, Nov 28, 2022 21.16 21.16 20.60 20.62
65 NYSE SCCG Fri, Nov 25, 2022 21.90 21.90 20.95 20.98
64 NYSE SCCG Wed, Nov 23, 2022 21.72 21.97 21.61 21.70
63 NYSE SCCG Tue, Nov 22, 2022 21.88 21.98 21.63 21.96
62 NYSE SCCG Mon, Nov 21, 2022 21.70 21.87 21.50 21.80
61 NYSE SCCG Fri, Nov 18, 2022 21.03 21.61 21.00 21.61
60 NYSE SCCG Thu, Nov 17, 2022 20.99 21.11 20.85 21.09
59 NYSE SCCG Wed, Nov 16, 2022 20.62 21.00 20.50 20.99
58 NYSE SCCG Tue, Nov 15, 2022 20.36 20.65 20.28 20.30
57 NYSE SCCG Mon, Nov 14, 2022 20.29 20.36 20.11 20.30
56 NYSE SCCG Fri, Nov 11, 2022 19.88 20.20 19.86 20.05
55 NYSE SCCG Thu, Nov 10, 2022 19.55 20.36 19.55 19.89
54 NYSE SCCG Wed, Nov 9, 2022 19.33 19.52 19.03 19.20
53 NYSE SCCG Tue, Nov 8, 2022 19.83 19.89 19.25 19.27
52 NYSE SCCG Mon, Nov 7, 2022 19.95 19.99 19.65 19.76
51 NYSE SCCG Fri, Nov 4, 2022 20.00 20.04 19.50 19.62
50 NYSE SCCG Thu, Nov 3, 2022 19.90 20.47 19.46 19.65
49 NYSE SCCG Wed, Nov 2, 2022 20.63 20.65 20.00 20.00
48 NYSE SCCG Tue, Nov 1, 2022 20.53 20.65 20.46 20.59
47 NYSE SCCG Mon, Oct 31, 2022 20.53 20.65 20.26 20.30
46 NYSE SCCG Fri, Oct 28, 2022 20.00 20.27 19.90 19.97
45 NYSE SCCG Thu, Oct 27, 2022 20.21 20.40 19.68 19.68
44 NYSE SCCG Wed, Oct 26, 2022 20.17 20.81 20.05 20.08
43 NYSE SCCG Tue, Oct 25, 2022 20.40 20.60 20.04 20.19
42 NYSE SCCG Mon, Oct 24, 2022 20.59 20.64 19.90 20.00
41 NYSE SCCG Fri, Oct 21, 2022 20.79 20.79 20.10 20.26
40 NYSE SCCG Thu, Oct 20, 2022 21.05 21.11 20.61 20.62
39 NYSE SCCG Wed, Oct 19, 2022 22.00 22.00 21.45 21.45
38 NYSE SCCG Tue, Oct 18, 2022 22.30 22.30 21.69 21.90
37 NYSE SCCG Mon, Oct 17, 2022 22.01 22.22 22.01 22.15
36 NYSE SCCG Fri, Oct 14, 2022 23.00 23.05 22.21 22.30
35 NYSE SCCG Thu, Oct 13, 2022 22.98 23.00 22.75 22.75
34 NYSE SCCG Wed, Oct 12, 2022 23.22 23.24 23.02 23.23
33 NYSE SCCG Tue, Oct 11, 2022 23.19 23.19 23.19 23.19
32 NYSE SCCG Mon, Oct 10, 2022 23.50 23.50 22.92 23.00
31 NYSE SCCG Fri, Oct 7, 2022 23.82 23.82 23.50 23.50
30 NYSE SCCG Thu, Oct 6, 2022 24.03 24.03 23.50 23.51
29 NYSE SCCG Wed, Oct 5, 2022 24.03 24.03 23.91 23.91
28 NYSE SCCG Tue, Oct 4, 2022 24.38 24.38 24.38 24.38
27 NYSE SCCG Mon, Oct 3, 2022 23.96 24.00 23.90 23.95
26 NYSE SCCG Fri, Sep 30, 2022 23.78 23.78 23.78 23.78
25 NYSE SCCG Thu, Sep 29, 2022 24.26 24.26 23.00 23.51
24 NYSE SCCG Wed, Sep 28, 2022 23.99 24.40 23.75 23.75
23 NYSE SCCG Tue, Sep 27, 2022 23.70 23.75 23.60 23.60
22 NYSE SCCG Mon, Sep 26, 2022 23.89 23.89 23.50 23.65
21 NYSE SCCG Fri, Sep 23, 2022 24.02 24.02 23.75 23.76
20 NYSE SCCG Thu, Sep 22, 2022 24.01 24.04 23.83 24.04
19 NYSE SCCG Wed, Sep 21, 2022 24.33 24.47 24.00 24.00
18 NYSE SCCG Tue, Sep 20, 2022 24.57 24.61 24.20 24.20
17 NYSE SCCG Mon, Sep 19, 2022 24.67 24.70 24.57 24.63
16 NYSE SCCG Fri, Sep 16, 2022 24.65 24.70 24.51 24.70
15 NYSE SCCG Thu, Sep 15, 2022 24.72 24.75 24.65 24.74
14 NYSE SCCG Wed, Sep 14, 2022 24.66 24.69 24.61 24.61
13 NYSE SCCG Tue, Sep 13, 2022 24.70 24.74 24.65 24.65
12 NYSE SCCG Mon, Sep 12, 2022 24.65 24.78 24.65 24.72
11 NYSE SCCG Fri, Sep 9, 2022 24.52 24.76 24.52 24.70
10 NYSE SCCG Thu, Sep 8, 2022 24.80 24.80 24.74 24.77
9 NYSE SCCG Wed, Sep 7, 2022 24.79 24.80 24.75 24.80
8 NYSE SCCG Tue, Sep 6, 2022 24.85 24.85 24.71 24.79
7 NYSE SCCG Fri, Sep 2, 2022 24.85 24.85 24.75 24.75
6 NYSE SCCG Thu, Sep 1, 2022 24.82 24.82 24.66 24.77
5 NYSE SCCG Wed, Aug 31, 2022 24.92 24.92 24.81 24.83
4 NYSE SCCG Tue, Aug 30, 2022 24.95 24.95 24.83 24.87
3 NYSE SCCG Mon, Aug 29, 2022 24.90 24.93 24.88 24.93
2 NYSE SCCG Fri, Aug 26, 2022 24.98 25.00 24.89 24.94
1 NYSE SCCG Thu, Aug 25, 2022 24.90 25.05 24.80 25.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024