Safe & Green Holdings Corp (NQ: SGBX )

1.070 +0.060 (+5.94%)
Streaming Delayed Price Updated: 1:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 558.84 569.19 558.84 560.79 39 -3.67(-0.65%)
Jan 30, 2019 553.21 564.46 553.21 564.46 11 +20.63(+3.79%)
Jan 29, 2019 568.21 568.21 543.84 543.84 62 -18.75(-3.33%)
Jan 28, 2019 577.59 577.59 560.71 562.59 87 -9.38(-1.64%)
Jan 25, 2019 555.09 583.22 555.09 571.96 241 +16.88(+3.04%)
Jan 24, 2019 555.09 570.09 555.09 555.09 121 -6.68(-1.19%)
Jan 23, 2019 555.27 564.89 555.27 561.76 50 -0.82(-0.15%)
Jan 22, 2019 575.72 581.34 562.59 562.59 99 -11.25(-1.96%)
Jan 18, 2019 585.09 585.09 556.96 573.84 47 -7.50(-1.29%)
Jan 17, 2019 563.00 588.84 563.00 581.34 76 +28.13(+5.08%)
Jan 16, 2019 585.09 585.09 543.84 553.21 50 -39.38(-6.65%)
Jan 15, 2019 570.09 592.59 562.59 592.59 90 +30.00(+5.33%)
Jan 14, 2019 600.09 601.97 551.34 562.59 264 -39.38(-6.54%)
Jan 11, 2019 555.09 601.97 555.09 601.97 171 +46.71(+8.41%)
Jan 10, 2019 564.63 571.96 555.25 555.25 82 -19.45(-3.38%)
Jan 09, 2019 562.59 579.47 562.59 574.70 205 +33.68(+6.23%)
Jan 08, 2019 534.46 556.96 534.46 541.02 104 +6.56(+1.23%)
Jan 07, 2019 553.19 553.21 510.75 534.46 17 -11.25(-2.06%)
Jan 04, 2019 511.95 553.21 511.95 545.71 50 +26.25(+5.05%)
Jan 03, 2019 560.86 560.86 508.20 519.46 46 +16.88(+3.36%)
Jan 02, 2019 575.72 575.72 502.58 502.58 6 -4.69(-0.92%)
Dec 31, 2018 506.33 535.21 496.95 507.27 284 -8.44(-1.64%)
Dec 28, 2018 536.33 536.33 487.58 515.71 600 -43.13(-7.72%)
Dec 27, 2018 560.71 560.71 533.37 558.84 25 -7.50(-1.32%)
Dec 26, 2018 602.16 602.16 566.34 566.34 13 -13.13(-2.27%)
Dec 24, 2018 541.96 637.60 541.96 579.47 43 +110.64(+23.60%)
Dec 21, 2018 615.10 615.10 468.82 468.82 27 -160.75(-25.53%)
Dec 20, 2018 614.40 629.57 612.53 629.57 17 -9.71(-1.52%)
Dec 19, 2018 636.76 656.35 609.47 639.29 80 -7.69(-1.19%)
Dec 18, 2018 654.48 654.48 641.35 646.98 25 -28.13(-4.17%)
Dec 17, 2018 671.97 675.11 671.97 675.11 2 +5.62(+0.84%)
Dec 14, 2018 669.48 669.48 669.48 669.48 11 +39.38(+6.25%)
Dec 13, 2018 652.73 652.73 630.10 630.10 88 -9.40(-1.47%)
Dec 12, 2018 640.79 675.11 639.49 639.49 34 -5.01(-0.78%)
Dec 11, 2018 650.73 650.73 644.50 644.50 2 -9.98(-1.52%)
Dec 10, 2018 658.23 658.23 646.98 654.48 47 -1.88(-0.29%)
Dec 07, 2018 669.48 669.48 656.35 656.35 34 -18.75(-2.78%)
Dec 06, 2018 675.11 692.30 675.11 675.11 99 -3.75(-0.55%)
Dec 04, 2018 663.85 691.98 660.10 678.86 521 -9.38(-1.36%)
Dec 03, 2018 631.97 721.99 631.97 688.23 1,355 +75.01(+12.23%)
Nov 30, 2018 618.85 618.85 609.47 613.22 56 +1.29(+0.21%)
Nov 29, 2018 618.08 618.85 609.47 611.93 65 -8.96(-1.44%)
Nov 28, 2018 626.44 630.10 615.94 620.89 122 -12.94(-2.04%)
Nov 27, 2018 628.22 633.85 626.35 633.83 65 -4.09(-0.64%)
Nov 26, 2018 646.98 647.00 630.10 637.92 85 -5.31(-0.83%)
Nov 23, 2018 643.23 643.23 643.23 643.23 6 -3.75(-0.58%)
Nov 21, 2018 646.98 646.98 646.98 0 -18.77(-2.82%)
Nov 20, 2018 659.84 673.23 648.85 665.75 49 +1.89(+0.29%)
Nov 19, 2018 691.98 691.98 648.85 663.85 77 -11.25(-1.67%)
Nov 16, 2018 699.48 699.48 675.11 675.11 16 +9.38(+1.41%)
Nov 15, 2018 671.36 697.61 665.73 665.73 60 -19.18(-2.80%)
Nov 14, 2018 727.61 727.61 628.22 684.91 67 -53.95(-7.30%)
Nov 13, 2018 742.62 742.62 738.87 738.87 34 +0.00(+0.00%)
Nov 12, 2018 731.36 746.37 725.74 738.87 46 +7.50(+1.03%)
Nov 09, 2018 750.12 751.99 731.36 731.36 60 -18.75(-2.50%)
Nov 08, 2018 750.10 776.00 750.10 750.12 71 -18.75(-2.44%)
Nov 07, 2018 750.12 768.87 736.99 768.87 27 -10.05(-1.29%)
Nov 06, 2018 768.87 778.92 738.88 778.92 28 +17.55(+2.31%)
Nov 05, 2018 787.62 787.62 761.37 761.37 94 -26.25(-3.33%)
Nov 02, 2018 787.62 787.62 787.62 0 +0.00(+0.00%)
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.