Skip to main content

Safe & Green Holdings Corp (NQ: SGBX )

4.115 -0.115 (-2.72%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +2.82(+2558.80%)
May 01, 2024 0.1112 0.1185 0.1005 0.1102 1,866,479 -0.00(-4.34%)
Apr 30, 2024 0.1268 0.1300 0.1094 0.1152 2,450,551 -0.03(-18.30%)
Apr 29, 2024 0.1400 0.1472 0.1253 0.1410 1,887,620 -0.01(-4.28%)
Apr 26, 2024 0.1972 0.1972 0.1350 0.1473 8,390,379 -0.07(-32.74%)
Apr 25, 2024 0.1900 0.3164 0.1900 0.2190 136,752,816 +0.07(+51.98%)
Apr 24, 2024 0.1500 0.1490 0.1400 0.1441 157,499 -0.00(-2.24%)
Apr 23, 2024 0.1620 0.1628 0.1441 0.1474 477,022 -0.00(-2.06%)
Apr 22, 2024 0.1600 0.1588 0.1441 0.1505 154,696 -0.00(-2.90%)
Apr 19, 2024 0.1588 0.1600 0.1510 0.1550 136,114 +0.00(+0.65%)
Apr 18, 2024 0.1530 0.1688 0.1412 0.1540 154,835 -0.00(-2.16%)
Apr 17, 2024 0.1700 0.1725 0.1520 0.1574 319,103 -0.02(-10.01%)
Apr 16, 2024 0.1755 0.1783 0.1595 0.1749 81,783 +0.00(+2.88%)
Apr 15, 2024 0.1739 0.1739 0.1607 0.1700 191,986 +0.01(+4.94%)
Apr 12, 2024 0.1760 0.1760 0.1575 0.1620 102,736 -0.01(-4.65%)
Apr 11, 2024 0.1790 0.1798 0.1610 0.1699 154,393 +0.00(+1.07%)
Apr 10, 2024 0.1800 0.1800 0.1645 0.1681 81,514 +0.00(+0.30%)
Apr 09, 2024 0.1730 0.1736 0.1650 0.1676 73,317 -0.00(-1.41%)
Apr 08, 2024 0.1783 0.1798 0.1667 0.1700 90,587 -0.00(-1.45%)
Apr 05, 2024 0.1730 0.1750 0.1670 0.1725 69,910 -0.00(-0.17%)
Apr 04, 2024 0.1688 0.1750 0.1636 0.1728 78,587 -0.00(-0.69%)
Apr 03, 2024 0.1846 0.1854 0.1600 0.1740 325,289 -0.01(-2.79%)
Apr 02, 2024 0.1900 0.1960 0.1616 0.1790 314,704 -0.01(-7.30%)
Apr 01, 2024 0.2000 0.2096 0.1880 0.1931 110,127 -0.01(-3.45%)
Mar 28, 2024 0.2058 0.2097 0.1961 0.2000 147,529 +0.00(+0.00%)
Mar 27, 2024 0.2136 0.2175 0.1817 0.2000 358,987 -0.00(-2.44%)
Mar 26, 2024 0.2060 0.2200 0.2050 0.2050 332,785 -0.00(-1.54%)
Mar 25, 2024 0.2240 0.2240 0.2050 0.2082 125,930 -0.01(-2.85%)
Mar 22, 2024 0.2160 0.2216 0.2055 0.2143 81,716 +0.00(+1.56%)
Mar 21, 2024 0.2257 0.2257 0.2020 0.2110 575,840 -0.01(-3.17%)
Mar 20, 2024 0.2096 0.2213 0.2043 0.2179 407,846 +0.01(+2.78%)
Mar 19, 2024 0.2200 0.2300 0.2100 0.2120 244,232 -0.01(-5.86%)
Mar 18, 2024 0.2300 0.2321 0.2150 0.2252 161,292 +0.00(+0.09%)
Mar 15, 2024 0.2199 0.2500 0.2130 0.2250 319,200 +0.01(+2.27%)
Mar 14, 2024 0.2310 0.2398 0.2012 0.2200 531,166 -0.01(-4.56%)
Mar 13, 2024 0.2635 0.2635 0.2160 0.2305 594,913 -0.05(-17.21%)
Mar 12, 2024 0.2500 0.2900 0.2300 0.2784 712,947 +0.02(+7.49%)
Mar 11, 2024 0.2675 0.3077 0.2540 0.2590 2,076,131 -0.02(-8.25%)
Mar 08, 2024 0.3189 0.4900 0.2800 0.2823 31,876,384 +0.02(+8.45%)
Mar 07, 2024 0.2600 0.2698 0.2561 0.2603 59,143 +0.00(+1.64%)
Mar 06, 2024 0.2763 0.2763 0.2520 0.2561 93,123 -0.01(-2.62%)
Mar 05, 2024 0.2931 0.3043 0.2630 0.2630 91,844 -0.02(-6.10%)
Mar 04, 2024 0.2810 0.3098 0.2799 0.2801 243,401 -0.00(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.