Safe & Green Holdings Corp (NQ: SGBX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	1.010	1.050	0.9870	0.9900	18,692	-0.02(-1.97%)
Sep 19, 2024	1.010	1.080	0.9400	1.010	62,652	-0.00(-0.01%)
Sep 18, 2024	0.9900	1.070	0.9101	1.010	59,965	-0.01(-0.98%)
Sep 17, 2024	1.010	1.070	0.9700	1.020	16,883	+0.01(+0.99%)
Sep 16, 2024	1.040	1.052	0.9800	1.010	19,592	-0.01(-1.46%)
Sep 13, 2024	0.9700	1.050	0.9382	1.025	16,449	+0.02(+2.50%)
Sep 12, 2024	1.000	1.030	0.9620	1.000	30,941	+0.00(+0.02%)
Sep 11, 2024	0.9000	0.9999	0.8947	0.9998	39,621	+0.03(+3.07%)
Sep 10, 2024	0.9094	0.9778	0.9050	0.9700	13,266	+0.06(+7.06%)
Sep 09, 2024	0.9446	0.9749	0.8601	0.9060	53,132	+0.01(+0.55%)
Sep 06, 2024	0.9895	0.9900	0.8771	0.9010	72,273	-0.10(-9.90%)
Sep 05, 2024	1.000	1.080	0.9400	1.000	642,814	-0.15(-13.04%)
Sep 04, 2024	1.200	1.200	1.120	1.150	8,202	-0.07(-5.74%)
Sep 03, 2024	1.250	1.260	1.158	1.220	33,435	-0.05(-3.94%)
Aug 30, 2024	1.240	1.290	1.200	1.270	28,114	+0.14(+12.39%)
Aug 29, 2024	1.120	1.220	1.120	1.130	27,836	+0.01(+0.89%)
Aug 28, 2024	1.350	1.350	1.060	1.120	56,634	-0.17(-13.18%)
Aug 27, 2024	1.310	1.400	1.270	1.290	72,984	-0.05(-4.09%)
Aug 26, 2024	1.170	1.358	1.120	1.345	79,289	+0.24(+22.27%)
Aug 23, 2024	1.080	1.180	1.050	1.100	33,920	+0.05(+4.76%)
Aug 22, 2024	1.050	1.110	1.000	1.050	38,858	+0.02(+1.94%)
Aug 21, 2024	0.9900	1.100	0.9600	1.030	74,942	+0.02(+1.98%)
Aug 20, 2024	1.060	1.060	0.9708	1.010	33,267	+0.02(+2.02%)
Aug 19, 2024	1.030	1.030	0.9700	0.9900	18,536	+0.00(+0.00%)
Aug 16, 2024	1.000	1.070	0.9888	0.9900	52,802	-0.01(-1.00%)
Aug 15, 2024	1.030	1.170	1.000	1.000	31,208	-0.09(-8.26%)
Aug 14, 2024	1.220	1.290	1.010	1.090	150,076	-0.06(-5.22%)
Aug 13, 2024	1.170	1.208	1.140	1.150	19,612	-0.05(-4.17%)
Aug 12, 2024	1.000	1.250	1.000	1.200	97,002	+0.20(+20.00%)
Aug 09, 2024	1.000	1.034	0.9450	1.000	28,656	-0.01(-0.85%)
Aug 08, 2024	1.000	1.040	0.9100	1.009	58,125	+0.01(+0.91%)
Aug 07, 2024	1.430	1.440	0.9500	0.9995	214,083	-0.43(-30.10%)
Aug 06, 2024	1.460	1.530	1.420	1.430	24,333	-0.01(-0.69%)
Aug 05, 2024	1.550	1.550	1.370	1.440	39,841	-0.08(-5.26%)
Aug 02, 2024	1.700	1.700	1.450	1.520	72,236	-0.19(-11.11%)
Aug 01, 2024	2.130	2.130	1.660	1.710	126,166	-0.37(-17.78%)
Jul 31, 2024	2.180	2.340	2.030	2.080	43,523	-0.17(-7.56%)
Jul 30, 2024	2.350	2.410	2.150	2.250	42,035	-0.09(-3.85%)
Jul 29, 2024	2.400	2.540	2.290	2.340	74,170	-0.06(-2.50%)
Jul 26, 2024	2.320	2.540	2.210	2.400	200,281	+0.12(+5.26%)
Jul 25, 2024	2.080	2.570	2.080	2.280	218,507	+0.20(+9.62%)
Jul 24, 2024	2.200	2.240	2.060	2.080	33,276	-0.11(-5.02%)
Jul 23, 2024	2.260	2.260	2.100	2.190	26,992	-0.02(-0.90%)
Jul 22, 2024	2.220	2.374	2.180	2.210	33,459	-0.05(-2.22%)
Jul 19, 2024	2.200	2.300	2.130	2.260	20,299	+0.03(+1.35%)
Jul 18, 2024	2.270	2.360	2.120	2.230	16,795	-0.04(-1.82%)
Jul 17, 2024	2.313	2.350	2.249	2.271	13,021	-0.10(-4.16%)
Jul 16, 2024	2.310	2.370	2.270	2.370	13,260	-0.01(-0.42%)
Jul 15, 2024	2.320	2.556	2.270	2.380	66,180	+0.01(+0.42%)
Jul 12, 2024	2.400	2.450	2.340	2.370	31,003	-0.03(-1.25%)
Jul 11, 2024	2.250	2.635	2.250	2.400	194,027	+0.15(+6.67%)
Jul 10, 2024	2.360	2.380	2.250	2.250	23,434	-0.12(-5.06%)
Jul 09, 2024	2.420	2.595	2.310	2.370	25,042	-0.11(-4.44%)
Jul 08, 2024	2.510	2.950	2.430	2.480	47,578	-0.03(-1.20%)
Jul 05, 2024	2.550	2.628	2.510	2.510	14,582	-0.09(-3.46%)
Jul 03, 2024	2.590	2.649	2.550	2.600	7,769	-0.01(-0.38%)
Jul 02, 2024	2.570	2.690	2.570	2.610	19,673	-0.10(-3.69%)
Jul 01, 2024	2.790	2.930	2.610	2.710	33,570	-0.16(-5.57%)
Jun 28, 2024	3.100	3.290	2.870	2.870	34,933	-0.34(-10.59%)
Jun 27, 2024	3.050	3.750	2.850	3.210	209,870	+0.16(+5.25%)
Jun 26, 2024	2.960	3.120	2.730	3.050	78,742	+0.15(+5.17%)
Jun 25, 2024	2.490	3.040	2.490	2.900	223,990	+0.36(+14.17%)
Jun 24, 2024	2.660	2.720	2.490	2.540	29,508	-0.21(-7.64%)
Jun 21, 2024	2.770	2.790	2.710	2.750	9,745	-0.04(-1.43%)
Jun 20, 2024	3.030	3.030	2.750	2.790	17,356	-0.24(-7.92%)
Jun 18, 2024	2.980	3.090	2.890	3.030	11,585	+0.05(+1.68%)
Jun 17, 2024	2.870	3.220	2.860	2.980	59,448	+0.05(+1.71%)
Jun 14, 2024	2.830	2.950	2.789	2.930	31,437	+0.04(+1.38%)
Jun 13, 2024	2.840	2.922	2.770	2.890	15,797	-0.01(-0.34%)
Jun 12, 2024	3.100	3.110	2.800	2.900	24,868	-0.20(-6.45%)
Jun 11, 2024	3.040	3.170	3.040	3.100	11,364	+0.00(+0.00%)
Jun 10, 2024	3.180	3.250	3.061	3.100	11,388	-0.15(-4.62%)
Jun 07, 2024	3.340	3.340	3.150	3.250	23,418	-0.09(-2.69%)
Jun 06, 2024	3.330	3.500	3.190	3.340	159,076	-0.06(-1.76%)
Jun 05, 2024	3.290	3.560	3.210	3.400	133,912	+0.06(+1.80%)
Jun 04, 2024	3.620	3.680	3.250	3.340	485,082	-0.13(-3.75%)
Jun 03, 2024	3.830	3.930	3.310	3.470	102,824	-0.36(-9.40%)
May 31, 2024	3.980	4.099	3.830	3.830	24,381	-0.27(-6.59%)
May 30, 2024	3.990	4.150	3.905	4.100	13,775	+0.03(+0.74%)
May 29, 2024	4.150	4.220	4.010	4.070	59,208	-0.16(-3.78%)
May 28, 2024	4.410	4.500	4.021	4.230	81,469	-0.40(-8.64%)
May 24, 2024	4.460	4.800	4.440	4.630	83,840	+0.23(+5.23%)
May 23, 2024	4.700	4.817	4.361	4.400	76,978	-0.45(-9.28%)
May 22, 2024	4.770	5.100	4.740	4.850	47,872	-0.02(-0.41%)
May 21, 2024	5.060	5.115	4.610	4.870	159,170	-0.40(-7.59%)
May 20, 2024	5.100	5.550	4.950	5.270	191,390	+0.20(+3.94%)
May 17, 2024	4.010	5.900	3.966	5.070	2,024,061	+1.36(+36.66%)
May 16, 2024	3.800	3.983	3.679	3.710	136,876	-0.17(-4.38%)
May 15, 2024	3.790	3.920	3.660	3.880	145,531	+0.12(+3.19%)
May 14, 2024	4.460	4.493	3.670	3.760	295,467	-0.90(-19.31%)
May 13, 2024	4.940	5.030	4.435	4.660	304,405	-0.35(-6.99%)
May 10, 2024	4.950	5.900	4.800	5.010	4,981,271	+0.44(+9.63%)
May 09, 2024	5.250	5.398	4.410	4.570	793,422	-0.71(-13.45%)
May 08, 2024	4.660	5.360	4.570	5.280	701,382	+0.46(+9.54%)
May 07, 2024	4.420	5.120	4.320	4.820	724,236	-0.03(-0.62%)
May 06, 2024	4.270	5.380	3.850	4.850	2,860,364	-0.69(-12.45%)
May 03, 2024	3.880	9.300	3.720	5.540	92,176,288	+2.61(+89.08%)
May 02, 2024	2.800	3.950	2.580	2.930	16,431,641	+0.73(+32.94%)
May 01, 2024	2.224	2.370	2.010	2.204	93,323	-0.10(-4.34%)
Apr 30, 2024	2.536	2.600	2.188	2.304	122,527	-0.52(-18.30%)
Apr 29, 2024	2.800	2.944	2.506	2.820	94,381	-0.13(-4.28%)
Apr 26, 2024	3.944	3.944	2.700	2.946	419,518	-1.43(-32.74%)
Apr 25, 2024	3.800	6.328	3.800	4.380	6,837,641	+1.50(+51.98%)
Apr 24, 2024	3.000	2.980	2.800	2.882	7,874	-0.07(-2.24%)
Apr 23, 2024	3.240	3.256	2.882	2.948	23,851	-0.06(-2.06%)
Apr 22, 2024	3.200	3.176	2.882	3.010	7,734	-0.09(-2.90%)
Apr 19, 2024	3.176	3.200	3.020	3.100	6,805	+0.02(+0.65%)
Apr 18, 2024	3.060	3.376	2.824	3.080	7,741	-0.07(-2.16%)
Apr 17, 2024	3.400	3.450	3.040	3.148	15,955	-0.35(-10.01%)
Apr 16, 2024	3.510	3.566	3.190	3.498	4,089	+0.10(+2.88%)
Apr 15, 2024	3.478	3.478	3.214	3.400	9,599	+0.16(+4.94%)
Apr 12, 2024	3.520	3.520	3.150	3.240	5,136	-0.16(-4.65%)
Apr 11, 2024	3.580	3.596	3.220	3.398	7,719	+0.04(+1.07%)
Apr 10, 2024	3.600	3.600	3.290	3.362	4,075	+0.01(+0.30%)
Apr 09, 2024	3.460	3.472	3.300	3.352	3,665	-0.05(-1.41%)
Apr 08, 2024	3.566	3.596	3.334	3.400	4,529	-0.05(-1.45%)
Apr 05, 2024	3.460	3.500	3.340	3.450	3,495	-0.01(-0.17%)
Apr 04, 2024	3.376	3.500	3.272	3.456	3,929	-0.02(-0.69%)
Apr 03, 2024	3.692	3.708	3.200	3.480	16,264	-0.10(-2.79%)
Apr 02, 2024	3.800	3.920	3.232	3.580	15,735	-0.28(-7.30%)
Apr 01, 2024	4.000	4.192	3.760	3.862	5,506	-0.14(-3.45%)
Mar 28, 2024	4.116	4.194	3.922	4.000	7,376	+0.00(+0.00%)
Mar 27, 2024	4.272	4.350	3.634	4.000	17,949	-0.10(-2.44%)
Mar 26, 2024	4.120	4.400	4.100	4.100	16,639	-0.06(-1.54%)
Mar 25, 2024	4.480	4.480	4.100	4.164	6,296	-0.12(-2.85%)
Mar 22, 2024	4.320	4.432	4.110	4.286	4,085	+0.07(+1.56%)
Mar 21, 2024	4.514	4.514	4.040	4.220	28,792	-0.14(-3.17%)
Mar 20, 2024	4.192	4.426	4.086	4.358	20,392	+0.12(+2.78%)
Mar 19, 2024	4.400	4.600	4.200	4.240	12,211	-0.26(-5.86%)
Mar 18, 2024	4.600	4.642	4.300	4.504	8,064	+0.00(+0.09%)
Mar 15, 2024	4.398	5.000	4.260	4.500	15,960	+0.10(+2.27%)
Mar 14, 2024	4.620	4.796	4.024	4.400	26,558	-0.21(-4.56%)
Mar 13, 2024	5.270	5.270	4.320	4.610	29,745	-0.96(-17.21%)
Mar 12, 2024	5.000	5.800	4.600	5.568	35,647	+0.39(+7.49%)
Mar 11, 2024	5.350	6.154	5.080	5.180	103,806	-0.47(-8.25%)
Mar 08, 2024	6.378	9.800	5.600	5.646	1,593,819	+0.44(+8.45%)
Mar 07, 2024	5.200	5.396	5.122	5.206	2,957	+0.08(+1.64%)
Mar 06, 2024	5.526	5.526	5.040	5.122	4,656	-0.14(-2.62%)
Mar 05, 2024	5.862	6.086	5.260	5.260	4,592	-0.34(-6.10%)
Mar 04, 2024	5.620	6.196	5.598	5.602	12,170	-0.04(-0.71%)
Mar 01, 2024	5.800	6.534	5.624	5.642	7,385	-0.18(-3.06%)
Feb 29, 2024	6.046	6.558	5.690	5.820	6,428	-0.38(-6.13%)
Feb 28, 2024	6.980	6.980	6.030	6.200	3,756	-0.11(-1.68%)
Feb 27, 2024	6.624	7.000	6.222	6.306	5,906	-0.51(-7.54%)
Feb 26, 2024	6.508	8.000	6.200	6.820	14,730	-0.18(-2.57%)
Feb 23, 2024	5.640	7.000	5.462	7.000	7,805	+1.36(+24.11%)
Feb 22, 2024	5.826	5.930	5.478	5.640	3,803	-0.30(-5.05%)
Feb 21, 2024	5.802	6.000	5.470	5.940	6,538	-0.06(-1.00%)
Feb 20, 2024	6.136	6.398	5.812	6.000	4,936	-0.40(-6.22%)
Feb 16, 2024	6.800	6.800	6.134	6.398	4,510	-0.49(-7.17%)
Feb 15, 2024	6.426	7.000	6.426	6.892	2,630	+0.28(+4.17%)
Feb 14, 2024	6.462	6.888	6.440	6.616	1,977	-0.18(-2.68%)
Feb 13, 2024	6.200	6.898	6.014	6.798	4,601	+0.30(+4.62%)
Feb 12, 2024	6.100	7.000	6.090	6.498	5,506	+0.16(+2.49%)
Feb 09, 2024	5.800	6.372	5.800	6.340	4,439	+0.54(+9.27%)
Feb 08, 2024	6.000	6.704	5.800	5.802	4,594	-0.86(-12.88%)
Feb 07, 2024	6.032	6.660	5.200	6.660	20,213	+0.22(+3.45%)
Feb 06, 2024	6.946	7.100	6.400	6.438	3,925	-0.72(-10.08%)
Feb 05, 2024	7.000	7.600	6.760	7.160	7,157	-0.36(-4.81%)
Feb 02, 2024	7.782	7.964	7.400	7.522	1,686	-0.37(-4.71%)
Feb 01, 2024	7.698	8.558	7.506	7.894	2,381	+0.30(+3.92%)
Jan 31, 2024	7.300	7.698	7.200	7.596	2,995	+0.04(+0.53%)
Jan 30, 2024	7.300	7.560	7.202	7.556	857	-0.00(-0.05%)
Jan 29, 2024	7.800	7.800	7.202	7.560	6,216	-0.45(-5.59%)
Jan 26, 2024	8.330	8.400	7.800	8.008	5,307	-0.32(-3.87%)
Jan 25, 2024	8.600	8.774	8.000	8.330	4,230	-0.01(-0.10%)
Jan 24, 2024	8.200	9.000	8.000	8.338	7,753	-0.21(-2.41%)
Jan 23, 2024	8.316	8.910	7.800	8.544	5,303	+0.10(+1.14%)
Jan 22, 2024	7.828	9.002	7.720	8.448	34,545	+0.65(+8.31%)
Jan 19, 2024	7.800	8.400	7.600	7.800	2,479	+0.00(+0.00%)
Jan 18, 2024	8.800	9.200	7.800	7.800	7,378	-1.18(-13.14%)
Jan 17, 2024	8.960	9.400	8.154	8.980	11,735	-0.82(-8.37%)
Jan 16, 2024	8.600	9.900	8.000	9.800	56,286	+0.70(+7.69%)
Jan 12, 2024	9.200	9.306	8.640	9.100	7,231	-0.38(-4.01%)
Jan 11, 2024	9.600	10.40	8.602	9.480	54,783	+0.68(+7.73%)
Jan 10, 2024	8.800	9.100	8.600	8.800	1,800	-0.20(-2.22%)
Jan 09, 2024	9.600	9.586	8.800	9.000	2,543	-0.20(-2.17%)
Jan 08, 2024	8.572	9.200	8.572	9.200	3,600	+0.36(+4.10%)
Jan 05, 2024	9.600	9.600	8.800	8.838	48,269	-0.40(-4.35%)
Jan 04, 2024	8.980	9.392	8.980	9.240	2,080	-0.14(-1.49%)
Jan 03, 2024	9.200	9.400	8.822	9.380	3,538	-0.04(-0.40%)