Safe & Green Holdings Corp (NQ: SGBX )

0.9401 -0.0699 (-6.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 172.53 176.28 153.77 159.40 413 +9.38(+6.25%)
May 30, 2019 150.40 163.62 150.02 150.02 222 +0.00(+0.00%)
May 29, 2019 153.91 176.28 135.21 150.02 287 +1.88(+1.27%)
May 28, 2019 151.90 154.58 148.15 148.15 68 -1.88(-1.25%)
May 24, 2019 140.65 151.90 140.65 150.02 126 +14.44(+10.65%)
May 23, 2019 140.65 145.34 131.27 135.58 614 -5.06(-3.60%)
May 22, 2019 163.15 165.59 140.65 140.65 582 -18.75(-11.76%)
May 21, 2019 174.40 178.15 153.79 159.40 349 -7.50(-4.49%)
May 20, 2019 185.65 189.41 166.90 166.90 441 -16.88(-9.18%)
May 17, 2019 195.03 196.91 183.78 183.78 294 -7.50(-3.92%)
May 16, 2019 189.41 196.91 178.15 191.28 250 +5.65(+3.04%)
May 15, 2019 189.41 193.16 177.16 185.63 254 -5.14(-2.69%)
May 14, 2019 215.66 215.66 175.66 190.77 1,137 -26.76(-12.30%)
May 13, 2019 221.28 228.79 213.78 217.53 243 -16.60(-7.09%)
May 10, 2019 211.91 260.48 211.72 234.13 772 +18.47(+8.56%)
May 09, 2019 215.66 221.27 208.16 215.66 142 +1.41(+0.66%)
May 08, 2019 215.66 215.66 200.66 214.25 39 -1.41(-0.65%)
May 07, 2019 219.41 219.43 215.66 215.66 129 -5.63(-2.54%)
May 06, 2019 217.53 232.42 200.66 221.28 80 -8.25(-3.59%)
May 03, 2019 225.03 232.54 215.66 229.54 111 -1.12(-0.49%)
May 02, 2019 238.16 241.91 211.91 230.66 679 -7.50(-3.15%)
May 01, 2019 225.03 238.16 221.28 238.16 61 +12.19(+5.39%)
Apr 30, 2019 236.29 236.49 219.41 225.97 122 -12.19(-5.12%)
Apr 29, 2019 234.41 238.16 215.66 238.16 422 +15.00(+6.72%)
Apr 26, 2019 213.78 228.79 206.28 223.16 367 +13.13(+6.25%)
Apr 25, 2019 226.91 228.79 189.41 210.03 840 -43.13(-17.04%)
Apr 24, 2019 249.41 260.53 225.03 253.16 419 +13.13(+5.47%)
Apr 23, 2019 225.03 258.79 200.73 240.04 982 +11.25(+4.92%)
Apr 22, 2019 236.29 242.78 215.68 228.79 139 -5.63(-2.40%)
Apr 18, 2019 238.16 243.79 225.05 234.41 161 -3.75(-1.57%)
Apr 17, 2019 255.04 255.04 231.13 238.16 212 -22.50(-8.63%)
Apr 16, 2019 259.82 264.42 250.67 260.67 146 +7.50(+2.96%)
Apr 15, 2019 264.42 268.17 249.41 253.16 125 -11.25(-4.26%)
Apr 12, 2019 271.92 271.92 264.42 264.42 39 -7.50(-2.76%)
Apr 11, 2019 279.42 282.70 267.36 271.92 200 +3.75(+1.40%)
Apr 10, 2019 275.67 285.05 268.17 268.17 147 -13.13(-4.67%)
Apr 09, 2019 285.05 300.05 262.54 281.29 234 -9.38(-3.23%)
Apr 08, 2019 285.05 300.05 270.04 290.67 234 +5.62(+1.97%)
Apr 05, 2019 281.29 320.68 266.29 285.05 670 +7.50(+2.70%)
Apr 04, 2019 255.04 292.55 251.29 277.54 576 +41.26(+17.46%)
Apr 03, 2019 322.55 328.18 236.29 236.29 671 -91.89(-28.00%)
Apr 02, 2019 356.31 384.44 281.29 328.18 680 -11.25(-3.31%)
Apr 01, 2019 352.56 361.93 306.16 339.43 427 -5.63(-1.63%)
Mar 29, 2019 337.55 384.08 337.55 345.05 564 -22.50(-6.12%)
Mar 28, 2019 369.43 391.94 365.68 367.56 45 -22.50(-5.77%)
Mar 27, 2019 395.69 420.07 365.68 390.06 219 +24.38(+6.67%)
Mar 26, 2019 391.94 391.94 341.30 365.68 487 -28.13(-7.14%)
Mar 25, 2019 388.19 416.31 388.19 393.81 171 +15.94(+4.22%)
Mar 22, 2019 385.73 388.56 363.77 377.87 231 -20.63(-5.18%)
Mar 21, 2019 414.44 451.70 382.56 398.50 375 +8.44(+2.16%)
Mar 20, 2019 431.32 431.32 390.06 390.06 342 -45.01(-10.34%)
Mar 19, 2019 452.32 452.32 431.34 435.07 52 -5.63(-1.28%)
Mar 18, 2019 448.19 463.20 436.94 440.69 50 -7.50(-1.67%)
Mar 15, 2019 450.07 450.07 427.57 448.19 40 +13.13(+3.02%)
Mar 14, 2019 465.07 487.58 435.07 435.07 61 -26.25(-5.69%)
Mar 13, 2019 468.82 511.45 461.32 461.32 52 -7.50(-1.60%)
Mar 12, 2019 487.58 510.08 468.82 468.82 141 -22.50(-4.58%)
Mar 11, 2019 510.08 510.08 491.33 491.33 7 +3.75(+0.77%)
Mar 08, 2019 518.88 518.88 487.58 487.58 15 -11.87(-2.38%)
Mar 07, 2019 499.45 499.45 499.45 499.45 8 +2.49(+0.50%)
Mar 06, 2019 525.08 525.08 489.45 496.95 95 -23.22(-4.46%)
Mar 05, 2019 525.68 525.68 520.17 520.17 2 +2.57(+0.50%)
Mar 04, 2019 531.65 537.51 514.52 517.60 25 -16.86(-3.15%)
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.