Safe & Green Holdings Corp (NQ: SGBX )

0.2049 +0.0049 (+2.45%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 2.466 2.515 2.349 2.382 604,705 +0.03(+1.40%)
Feb 25, 2021 2.672 2.705 2.344 2.349 1,589,690 -0.29(-11.01%)
Feb 24, 2021 2.583 2.714 2.518 2.639 1,209,018 +0.26(+11.05%)
Feb 23, 2021 2.358 2.532 2.199 2.377 1,968,575 -0.40(-14.50%)
Feb 22, 2021 2.902 2.949 2.757 2.780 956,223 -0.14(-4.66%)
Feb 19, 2021 2.911 3.043 2.846 2.916 1,804,091 +0.05(+1.63%)
Feb 18, 2021 2.916 3.033 2.822 2.869 1,588,869 -0.05(-1.61%)
Feb 17, 2021 3.061 3.113 2.865 2.916 1,160,678 -0.22(-6.89%)
Feb 16, 2021 3.193 3.235 2.986 3.132 1,461,269 +0.03(+1.06%)
Feb 12, 2021 3.174 3.233 3.047 3.099 1,063,300 -0.11(-3.50%)
Feb 11, 2021 3.338 3.347 3.019 3.211 947,826 -0.09(-2.70%)
Feb 10, 2021 3.544 3.554 3.197 3.301 1,324,177 -0.06(-1.68%)
Feb 09, 2021 3.301 3.563 3.197 3.357 2,098,912 +0.02(+0.56%)
Feb 08, 2021 3.197 3.352 3.094 3.338 3,278,871 +0.37(+12.30%)
Feb 05, 2021 3.075 3.085 2.813 2.972 1,313,714 -0.10(-3.35%)
Feb 04, 2021 3.061 3.161 3.050 3.075 645,755 +0.04(+1.39%)
Feb 03, 2021 2.869 3.188 2.865 3.033 1,884,349 +0.20(+6.94%)
Feb 02, 2021 2.907 2.921 2.794 2.836 940,887 +0.04(+1.51%)
Feb 01, 2021 3.188 3.258 2.771 2.794 2,483,042 -0.44(-13.50%)
Jan 29, 2021 3.195 3.418 3.127 3.230 1,270,628 -0.00(-0.14%)
Jan 28, 2021 3.610 3.647 2.972 3.235 1,988,444 -0.40(-11.08%)
Jan 27, 2021 3.704 3.844 3.582 3.638 2,745,320 -0.20(-5.13%)
Jan 26, 2021 3.657 3.985 3.540 3.835 2,613,302 +0.16(+4.34%)
Jan 25, 2021 3.755 3.882 3.399 3.676 1,937,871 -0.22(-5.54%)
Jan 22, 2021 3.718 3.962 3.661 3.891 1,917,780 +0.21(+5.60%)
Jan 21, 2021 3.760 3.783 3.535 3.685 1,556,932 -0.09(-2.48%)
Jan 20, 2021 3.863 4.079 3.455 3.779 2,348,264 -0.17(-4.28%)
Jan 19, 2021 3.676 3.947 3.662 3.947 3,015,330 +0.36(+10.07%)
Jan 15, 2021 3.258 3.647 3.221 3.587 8,840,432 +0.37(+11.35%)
Jan 14, 2021 3.347 3.507 3.174 3.221 1,450,068 -0.15(-4.58%)
Jan 13, 2021 3.277 3.455 3.240 3.376 2,458,969 +0.16(+4.96%)
Jan 12, 2021 3.099 3.221 2.935 3.216 2,276,745 +0.12(+3.78%)
Jan 11, 2021 2.719 3.376 2.696 3.099 4,832,254 +0.41(+15.36%)
Jan 08, 2021 2.841 2.860 2.602 2.686 1,646,889 -0.11(-3.86%)
Jan 07, 2021 2.583 2.850 2.550 2.794 2,861,829 +0.16(+6.05%)
Jan 06, 2021 2.757 2.850 2.621 2.635 1,468,847 -0.08(-2.94%)
Jan 05, 2021 2.785 2.902 2.611 2.714 1,472,655 -0.12(-4.30%)
Jan 04, 2021 2.968 3.043 2.743 2.836 2,192,314 -0.02(-0.82%)
Dec 31, 2020 2.860 2.860 2.860 1,832,328 +0.19(+7.02%)
Dec 30, 2020 2.663 2.743 2.611 2.672 1,832,328 -0.09(-3.23%)
Dec 29, 2020 2.325 2.785 2.250 2.761 6,630,083 +0.49(+21.44%)
Dec 28, 2020 2.480 2.522 2.166 2.274 2,708,402 -0.14(-5.83%)
Dec 24, 2020 2.344 2.485 2.325 2.414 1,613,187 +0.13(+5.53%)
Dec 23, 2020 2.386 2.429 2.274 2.288 2,161,021 -0.07(-2.98%)
Dec 22, 2020 2.400 2.485 2.143 2.358 5,756,092 -0.03(-1.37%)
Dec 21, 2020 2.255 2.522 2.227 2.391 6,868,127 +0.26(+12.09%)
Dec 18, 2020 1.875 2.293 1.847 2.133 7,153,655 +0.25(+13.18%)
Dec 17, 2020 1.833 1.950 1.711 1.885 2,760,842 +0.03(+1.52%)
Dec 16, 2020 1.819 2.044 1.758 1.857 4,419,785 +0.05(+2.59%)
Dec 15, 2020 1.594 1.847 1.542 1.810 4,473,475 +0.23(+14.88%)
Dec 14, 2020 1.580 1.617 1.542 1.575 688,246 +0.03(+1.82%)
Dec 11, 2020 1.542 1.594 1.505 1.547 1,020,640 +0.00(+0.30%)
Dec 10, 2020 1.500 1.594 1.463 1.542 1,442,643 +0.00(+0.30%)
Dec 09, 2020 1.646 1.646 1.505 1.538 2,395,811 -0.11(-6.82%)
Dec 08, 2020 1.636 1.692 1.533 1.650 2,749,949 +0.03(+2.03%)
Dec 07, 2020 1.486 1.664 1.481 1.617 4,768,080 +0.16(+11.29%)
Dec 04, 2020 1.463 1.488 1.425 1.453 1,061,380 +0.01(+0.65%)
Dec 03, 2020 1.336 1.500 1.322 1.444 4,189,779 +0.10(+7.69%)
Dec 02, 2020 1.322 1.374 1.299 1.341 1,000,327 +0.01(+0.70%)
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.