Safe & Green Holdings Corp (NQ: SGBX )

1.010 -0.010 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 23.82 24.38 22.03 23.72 140,340 -0.84(-3.43%)
May 28, 2020 25.97 26.07 23.91 24.57 129,638 -1.22(-4.73%)
May 27, 2020 24.85 26.72 23.82 25.79 109,296 +0.38(+1.48%)
May 26, 2020 26.35 26.82 24.57 25.41 130,215 -0.47(-1.81%)
May 22, 2020 24.94 27.94 23.07 25.88 574,203 +2.16(+9.09%)
May 21, 2020 23.91 24.47 22.32 23.72 55,963 -0.47(-1.94%)
May 20, 2020 25.13 25.88 23.72 24.19 170,568 -0.28(-1.15%)
May 19, 2020 23.63 25.22 21.85 24.47 328,059 +2.25(+10.13%)
May 18, 2020 23.16 23.25 21.10 22.22 97,943 -0.09(-0.41%)
May 15, 2020 21.47 25.22 19.29 22.31 485,694 -1.60(-6.67%)
May 14, 2020 23.35 24.38 22.88 23.91 109,740 +0.66(+2.82%)
May 13, 2020 24.38 24.85 22.60 23.25 137,231 -0.19(-0.80%)
May 12, 2020 24.00 24.38 23.16 23.44 63,753 +0.00(+0.00%)
May 11, 2020 23.44 23.82 22.50 23.44 61,008 -0.09(-0.40%)
May 08, 2020 22.50 23.63 22.50 23.53 77,555 +1.31(+5.91%)
May 07, 2020 24.38 24.38 22.03 22.22 258,616 -8.72(-28.18%)
May 06, 2020 36.38 36.66 30.57 30.94 139,690 -8.91(-22.35%)
May 05, 2020 56.26 62.73 37.97 39.85 1,279,068 -0.28(-0.70%)
May 04, 2020 37.51 41.54 37.41 40.13 44,156 +2.72(+7.27%)
May 01, 2020 32.82 38.16 32.72 37.41 47,160 +4.31(+13.03%)
Apr 30, 2020 32.91 34.13 32.35 33.10 11,906 +0.19(+0.57%)
Apr 29, 2020 34.22 34.22 32.82 32.91 7,987 -0.19(-0.57%)
Apr 28, 2020 34.22 34.69 33.01 33.10 11,026 -1.31(-3.81%)
Apr 27, 2020 34.22 35.63 31.41 34.41 25,947 +0.94(+2.80%)
Apr 24, 2020 33.66 34.59 32.82 33.47 5,855 -0.19(-0.56%)
Apr 23, 2020 34.88 35.54 33.10 33.66 12,326 -1.13(-3.23%)
Apr 22, 2020 35.26 35.82 33.76 34.79 6,423 -1.22(-3.39%)
Apr 21, 2020 35.63 37.28 34.69 36.01 11,718 -1.03(-2.78%)
Apr 20, 2020 37.79 38.91 36.10 37.04 16,544 -0.66(-1.74%)
Apr 17, 2020 34.41 38.91 33.85 37.69 29,126 +2.44(+6.91%)
Apr 16, 2020 35.82 37.41 33.76 35.26 21,667 -2.06(-5.53%)
Apr 15, 2020 44.63 45.01 34.69 37.32 67,306 -7.31(-16.39%)
Apr 14, 2020 36.94 46.41 36.57 44.63 144,280 +8.63(+23.96%)
Apr 13, 2020 35.63 41.16 34.51 36.01 72,708 +1.41(+4.06%)
Apr 09, 2020 33.29 36.66 31.04 34.60 54,167 +0.56(+1.65%)
Apr 08, 2020 37.51 41.63 33.29 34.04 103,854 +0.47(+1.40%)
Apr 07, 2020 37.97 38.54 32.82 33.57 49,521 -4.22(-11.17%)
Apr 06, 2020 40.23 43.88 36.57 37.79 50,328 -2.44(-6.06%)
Apr 03, 2020 43.60 51.01 38.63 40.23 86,898 -5.25(-11.55%)
Apr 02, 2020 46.88 56.07 41.35 45.48 177,179 -7.22(-13.70%)
Apr 01, 2020 59.92 91.33 45.38 52.70 1,302,301 -34.51(-39.57%)
Mar 31, 2020 35.63 91.33 30.57 87.20 2,279,464 +67.89(+351.46%)
Mar 30, 2020 19.69 20.25 17.82 19.32 5,416 +0.28(+1.48%)
Mar 27, 2020 18.38 21.57 16.99 19.03 10,099 +0.84(+4.64%)
Mar 26, 2020 17.82 19.69 16.68 18.19 9,503 +0.38(+2.10%)
Mar 25, 2020 18.28 19.78 16.50 17.82 7,918 +0.00(+0.00%)
Mar 24, 2020 18.28 18.75 16.88 17.82 5,232 +0.66(+3.83%)
Mar 23, 2020 19.69 19.69 16.41 17.16 6,493 -1.78(-9.41%)
Mar 20, 2020 15.75 19.88 15.10 18.94 19,037 +3.00(+18.82%)
Mar 19, 2020 21.10 21.47 15.00 15.94 16,516 -3.47(-17.87%)
Mar 18, 2020 15.00 25.32 13.22 19.41 43,520 +4.31(+28.57%)
Mar 17, 2020 14.53 15.47 14.16 15.10 1,568 +0.85(+5.98%)
Mar 16, 2020 10.88 16.88 10.88 14.24 9,453 +1.21(+9.29%)
Mar 13, 2020 13.22 13.97 12.00 13.03 9,481 +0.28(+2.21%)
Mar 12, 2020 15.00 15.38 12.38 12.75 11,766 -2.53(-16.56%)
Mar 11, 2020 16.13 16.32 14.81 15.28 5,364 -0.66(-4.12%)
Mar 10, 2020 16.60 18.00 15.94 15.94 5,389 -0.28(-1.73%)
Mar 09, 2020 18.19 18.38 14.81 16.22 10,827 -3.66(-18.40%)
Mar 06, 2020 20.35 20.50 18.75 19.88 12,925 -0.56(-2.75%)
Mar 05, 2020 20.16 21.57 19.88 20.44 10,680 -1.59(-7.23%)
Mar 04, 2020 21.57 23.16 19.50 22.03 43,221 +2.34(+11.90%)
Mar 03, 2020 18.10 20.44 17.63 19.69 19,052 +1.03(+5.53%)
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.