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 (%)
Mar 29, 2018 863.89 863.89 863.89 0 +1.44(+0.17%)
Mar 28, 2018 853.26 862.62 843.88 862.45 72 +9.85(+1.15%)
Mar 27, 2018 836.38 853.26 836.38 852.60 49 +14.35(+1.71%)
Mar 26, 2018 853.26 900.14 810.31 838.26 190 -11.25(-1.32%)
Mar 23, 2018 806.38 879.42 806.38 849.51 371 +30.87(+3.77%)
Mar 22, 2018 827.23 840.13 818.64 818.64 20 -23.37(-2.78%)
Mar 21, 2018 829.61 843.88 764.33 842.01 248 +15.00(+1.81%)
Mar 20, 2018 853.26 862.45 827.00 827.00 143 +1.88(+0.23%)
Mar 19, 2018 885.14 885.14 825.13 825.13 206 -63.76(-7.17%)
Mar 16, 2018 858.88 899.95 836.38 888.89 610 +41.26(+4.87%)
Mar 15, 2018 812.00 862.63 812.00 847.63 253 +45.01(+5.61%)
Mar 14, 2018 827.00 834.50 798.88 802.62 107 -28.13(-3.39%)
Mar 13, 2018 832.63 842.01 825.13 830.75 92 -3.75(-0.45%)
Mar 12, 2018 843.88 843.88 815.75 834.50 149 -5.63(-0.67%)
Mar 09, 2018 838.26 843.88 828.47 840.13 27 +1.88(+0.22%)
Mar 08, 2018 853.26 857.95 838.26 838.26 76 -7.50(-0.89%)
Mar 07, 2018 810.13 879.51 810.13 845.76 155 +26.25(+3.20%)
Mar 06, 2018 776.37 834.50 768.89 819.50 471 +41.26(+5.30%)
Mar 05, 2018 739.47 785.75 712.61 778.25 875 +33.77(+4.54%)
Mar 02, 2018 765.12 767.00 716.38 744.47 1,112 +35.61(+5.02%)
Mar 01, 2018 757.62 815.75 703.24 708.86 1,429 -43.13(-5.74%)
Feb 28, 2018 825.13 825.13 747.27 751.99 492 -69.38(-8.45%)
Feb 27, 2018 812.00 825.13 800.49 821.38 164 +3.75(+0.46%)
Feb 26, 2018 821.38 825.13 798.89 817.63 78 +1.88(+0.23%)
Feb 23, 2018 789.50 815.75 787.62 815.75 119 +63.76(+8.48%)
Feb 22, 2018 819.50 819.50 731.36 751.99 1,534 -63.76(-7.82%)
Feb 21, 2018 890.76 892.64 808.25 815.75 627 -63.76(-7.25%)
Feb 20, 2018 913.27 918.89 862.63 879.51 353 -28.13(-3.10%)
Feb 16, 2018 907.64 907.64 907.64 0 +18.75(+2.11%)
Feb 15, 2018 928.27 950.59 873.14 888.89 198 -37.51(-4.05%)
Feb 14, 2018 968.78 969.53 918.89 926.39 323 -48.76(-5.00%)
Feb 13, 2018 1011 903.03 975.15 70 -35.63(-3.52%)
Feb 12, 2018 1018 1018 843.88 1011 19 +3.28(+0.33%)
Feb 09, 2018 909.46 1031 909.46 1008 196 +105.48(+11.69%)
Feb 08, 2018 937.65 992.03 902.02 902.02 117 -26.25(-2.83%)
Feb 07, 2018 842.01 928.27 815.94 928.27 79 +80.64(+9.51%)
Feb 06, 2018 834.50 873.89 828.88 847.63 15 +2.57(+0.30%)
Feb 05, 2018 864.51 864.51 834.11 845.06 22 -2.57(-0.30%)
Feb 02, 2018 817.63 868.45 776.37 847.63 315 +29.07(+3.55%)
Feb 01, 2018 847.63 853.80 815.75 818.57 247 -27.19(-3.22%)
Jan 31, 2018 862.67 862.67 843.88 845.76 105 -16.88(-1.96%)
Jan 30, 2018 879.51 879.51 862.63 82 -16.88(-1.92%)
Jan 29, 2018 911.39 914.19 845.57 879.51 225 -28.13(-3.10%)
Jan 26, 2018 872.01 907.64 862.63 907.64 237 +50.63(+5.91%)
Jan 25, 2018 888.89 906.44 855.13 857.01 182 -24.38(-2.77%)
Jan 24, 2018 971.48 978.83 849.51 881.39 1,727 -88.14(-9.09%)
Jan 23, 2018 990.15 990.15 969.53 969.53 8 -20.63(-2.08%)
Jan 22, 2018 1003 1003 990.15 990.15 28 +0.00(+0.00%)
Jan 19, 2018 990.15 1005 990.15 990.15 35 -3.75(-0.38%)
Jan 18, 2018 1008 1022 988.28 993.90 98 -13.12(-1.30%)
Jan 17, 2018 1015 1020 1007 1007 32 +5.62(+0.56%)
Jan 16, 2018 1022 1022 993.90 1001 52 -11.25(-1.11%)
Jan 12, 2018 1013 1013 1013 0 +0.00(+0.00%)
Jan 11, 2018 1037 1041 1013 1013 42 -18.75(-1.82%)
Jan 10, 2018 1037 1050 1028 1031 97 -9.38(-0.90%)
Jan 09, 2018 1107 1107 853.26 1041 2,284 -65.63(-5.93%)
Jan 08, 2018 1142 1142 1106 1106 101 -31.88(-2.80%)
Jan 05, 2018 1153 1153 1088 1138 113 -24.38(-2.10%)
Jan 04, 2018 1163 1163 1100 1163 198 +0.00(+0.00%)
Jan 03, 2018 1114 1163 1108 1163 58 +63.76(+5.80%)
Jan 02, 2018 1125 1125 1099 1099 26 -22.51(-2.01%)
Dec 29, 2017 1121 1121 1121 0 +45.01(+4.18%)
Dec 28, 2017 1003 1078 1003 1076 69 +63.76(+6.30%)
Dec 27, 2017 1070 1073 981.92 1013 98 -76.89(-7.06%)
Dec 26, 2017 1106 1114 1088 1090 46 -26.25(-2.35%)
Dec 22, 2017 1135 1142 1106 1116 73 -18.75(-1.65%)
Dec 21, 2017 1136 1170 1093 1135 74 +16.88(+1.51%)
Dec 20, 2017 1078 1125 1078 1118 174 +35.63(+3.29%)
Dec 19, 2017 1078 1125 1031 1082 306 +1.87(+0.17%)
Dec 18, 2017 1011 1125 1011 1080 247 +58.14(+5.69%)
Dec 15, 2017 995.78 1022 965.78 1022 276 -9.38(-0.91%)
Dec 14, 2017 900.14 1031 891.85 1031 517 +130.26(+14.45%)
Dec 13, 2017 947.04 992.03 896.39 901.15 224 -47.75(-5.03%)
Dec 12, 2017 939.52 950.77 935.77 948.90 485 +13.13(+1.40%)
Dec 11, 2017 956.14 956.40 935.77 935.77 75 -22.50(-2.35%)
Dec 08, 2017 980.78 984.53 956.06 958.27 68 -22.50(-2.29%)
Dec 07, 2017 978.90 1001 978.90 980.78 3 +0.00(+0.00%)
Dec 06, 2017 978.90 997.92 978.90 980.78 20 +7.50(+0.77%)
Dec 05, 2017 969.53 973.28 954.52 973.28 30 +1.88(+0.19%)
Dec 04, 2017 945.15 975.15 945.15 971.40 33 +28.13(+2.98%)
Dec 01, 2017 933.16 955.61 928.27 943.27 48 -11.25(-1.18%)
Nov 30, 2017 947.02 967.65 937.65 954.52 60 +41.26(+4.52%)
Nov 29, 2017 948.90 948.90 905.32 913.27 43 -45.01(-4.70%)
Nov 28, 2017 956.40 972.66 913.27 958.27 59 +0.00(+0.00%)
Nov 27, 2017 984.53 984.53 958.27 958.27 33 -33.75(-3.40%)
Nov 24, 2017 1001 1001 978.90 992.03 12 +9.38(+0.95%)
Nov 22, 2017 1013 1024 980.78 982.65 87 -20.63(-2.06%)
Nov 21, 2017 948.90 1031 937.65 1003 150 +50.63(+5.31%)
Nov 20, 2017 981.92 999.53 952.65 952.65 74 -26.25(-2.68%)
Nov 17, 2017 978.90 1004 977.03 978.90 22 +1.88(+0.19%)
Nov 16, 2017 977.97 995.78 977.03 977.03 53 -1.88(-0.19%)
Nov 15, 2017 977.22 1039 977.03 978.90 148 -28.13(-2.79%)
Nov 14, 2017 984.53 1013 977.03 1007 169 -13.13(-1.29%)
Nov 13, 2017 1043 1043 986.40 1020 75 -30.00(-2.86%)
Nov 10, 2017 1037 1050 977.03 1050 28 +3.75(+0.36%)
Nov 09, 2017 1022 1050 976.45 1046 67 -3.75(-0.36%)
Nov 08, 2017 1043 1058 1022 1050 54 +0.00(+0.00%)
Nov 07, 2017 1050 1058 1022 1050 39 +0.00(+0.00%)
Nov 06, 2017 1046 1063 1005 1050 107 -3.75(-0.36%)
Nov 03, 2017 1045 1063 997.66 1054 305 +9.37(+0.90%)
Nov 02, 2017 975.15 1045 975.15 1045 168 +58.14(+5.89%)
Nov 01, 2017 1050 1060 958.27 986.40 251 -65.64(-6.24%)
Oct 31, 2017 1089 1096 1050 1052 127 -39.38(-3.61%)
Oct 30, 2017 1106 1114 1078 1091 60 -28.13(-2.51%)
Oct 27, 2017 1112 1146 1101 1120 136 -5.63(-0.50%)
Oct 26, 2017 1140 1142 1080 1125 221 -5.06(-0.45%)
Oct 25, 2017 1189 1227 1114 1130 345 -64.32(-5.38%)
Oct 24, 2017 1144 1312 1125 1195 425 +69.38(+6.17%)
Oct 23, 2017 1127 1215 1116 1125 479 +12.61(+1.13%)
Oct 20, 2017 1123 1123 1105 1113 32 +8.02(+0.73%)
Oct 19, 2017 1159 1175 1079 1105 222 -54.38(-4.69%)
Oct 18, 2017 1068 1200 1050 1159 975 +99.39(+9.38%)
Oct 17, 2017 1069 1069 995.80 1060 97 +41.26(+4.05%)
Oct 16, 2017 1026 1069 984.53 1018 277 +16.87(+1.68%)
Oct 13, 2017 1013 1013 980.78 1001 77 -7.50(-0.74%)
Oct 12, 2017 958.27 1038 958.27 1009 65 +41.26(+4.26%)
Oct 11, 2017 1011 1013 963.90 967.65 46 -45.01(-4.44%)
Oct 10, 2017 1069 1123 1007 1013 290 -7.50(-0.74%)
Oct 09, 2017 991.19 1056 956.40 1020 233 +7.50(+0.74%)
Oct 06, 2017 1031 1048 995.78 1013 132 -37.50(-3.57%)
Oct 05, 2017 1050 1165 1031 1050 817 +0.00(+0.00%)
Oct 04, 2017 1013 1106 1009 1050 922 +60.01(+6.06%)
Oct 03, 2017 862.63 1028 862.63 990.15 1,431 +183.78(+22.79%)
Oct 02, 2017 806.38 815.75 787.62 806.38 91 +3.75(+0.47%)
Sep 29, 2017 817.63 834.92 802.62 802.62 34 -7.50(-0.93%)
Sep 28, 2017 819.50 819.50 797.00 810.13 37 -31.88(-3.79%)
Sep 27, 2017 875.76 875.76 819.50 842.01 148 -20.63(-2.39%)
Sep 26, 2017 881.65 881.65 862.63 862.63 33 -22.50(-2.54%)
Sep 25, 2017 935.77 935.77 862.63 885.14 275 -33.76(-3.67%)
Sep 22, 2017 911.39 918.89 888.89 918.89 78 +37.51(+4.26%)
Sep 20, 2017 881.39 881.39 881.39 0 +28.13(+3.30%)
Sep 19, 2017 877.64 881.39 853.26 853.26 194 -18.75(-2.15%)
Sep 18, 2017 842.01 918.89 817.63 872.01 189 +30.00(+3.56%)
Sep 15, 2017 896.84 928.27 842.01 842.01 115 -84.39(-9.11%)
Sep 14, 2017 924.52 935.77 915.14 926.39 127 -5.63(-0.60%)
Sep 13, 2017 935.77 937.65 909.44 932.02 136 +0.00(+0.00%)
Sep 12, 2017 894.51 941.40 892.45 932.02 313 +43.13(+4.85%)
Sep 11, 2017 843.88 956.40 843.88 888.89 303 -7.50(-0.84%)
Sep 08, 2017 855.13 924.52 806.39 896.39 247 +80.64(+9.89%)
Sep 07, 2017 787.62 881.39 774.50 815.75 359 +30.00(+3.82%)
Sep 06, 2017 723.86 785.75 723.86 785.75 61 +35.63(+4.75%)
Sep 05, 2017 716.36 778.25 712.61 750.12 92 +35.63(+4.99%)
Sep 01, 2017 716.17 718.24 712.61 714.49 37 -7.50(-1.04%)
Aug 31, 2017 721.99 721.99 712.61 721.99 21 +0.00(+0.00%)
Aug 30, 2017 721.54 721.99 712.61 721.99 70 +0.00(+0.00%)
Aug 29, 2017 720.11 721.99 714.49 721.99 23 +9.38(+1.32%)
Aug 28, 2017 721.99 729.49 703.24 712.61 226 -1.88(-0.26%)
Aug 25, 2017 721.99 721.99 712.61 714.49 30 -15.00(-2.06%)
Aug 24, 2017 731.36 737.01 712.61 729.49 51 -9.38(-1.27%)
Aug 23, 2017 739.43 744.21 738.34 738.87 58 +0.00(+0.00%)
Aug 22, 2017 723.86 738.87 712.61 738.87 53 +16.88(+2.34%)
Aug 21, 2017 731.36 765.12 712.61 721.99 121 -18.75(-2.53%)
Aug 18, 2017 748.24 787.62 712.61 740.74 261 -7.50(-1.00%)
Aug 17, 2017 772.62 812.00 736.99 748.24 169 -33.75(-4.32%)
Aug 16, 2017 823.25 823.25 746.37 782.00 207 -43.13(-5.23%)
Aug 15, 2017 832.63 832.63 787.62 825.13 78 -1.88(-0.23%)
Aug 14, 2017 767.00 832.63 731.36 827.00 219 +73.14(+9.70%)
Aug 11, 2017 744.49 821.38 741.12 753.87 30 -67.51(-8.22%)
Aug 10, 2017 842.01 842.01 714.49 821.38 134 -22.50(-2.67%)
Aug 09, 2017 767.84 843.88 767.84 843.88 94 +65.63(+8.43%)
Aug 08, 2017 731.36 780.12 731.36 778.25 46 +37.51(+5.06%)
Aug 07, 2017 768.87 803.11 739.54 740.74 285 -18.75(-2.47%)
Aug 04, 2017 742.62 778.25 722.74 759.49 233 +43.13(+6.02%)
Aug 03, 2017 712.61 731.36 712.61 716.36 167 -7.50(-1.04%)
Aug 02, 2017 712.61 731.36 712.61 723.86 98 +11.25(+1.58%)
Aug 01, 2017 723.86 740.74 712.61 712.61 305 -18.75(-2.56%)
Jul 31, 2017 720.11 739.39 703.24 731.36 148 +28.13(+4.00%)
Jul 28, 2017 768.87 804.50 693.86 703.24 344 -50.63(-6.72%)
Jul 27, 2017 731.36 778.25 720.11 753.87 221 +37.51(+5.24%)
Jul 26, 2017 785.75 798.88 712.61 716.36 268 -80.64(-10.12%)
Jul 25, 2017 812.00 825.13 783.87 797.00 124 -28.13(-3.41%)
Jul 24, 2017 810.13 860.76 809.38 825.13 445 +7.50(+0.92%)
Jul 21, 2017 797.00 806.38 797.00 817.63 225 +28.13(+3.56%)
Jul 20, 2017 819.50 819.50 761.37 789.50 537 -26.25(-3.22%)
Jul 19, 2017 845.76 868.26 812.00 815.75 386 -28.13(-3.33%)
Jul 18, 2017 911.39 911.39 834.50 843.88 597 -65.64(-7.22%)
Jul 17, 2017 900.14 910.64 880.45 909.52 113 +16.88(+1.89%)
Jul 14, 2017 902.02 905.84 890.76 892.64 68 -15.00(-1.65%)
Jul 13, 2017 918.89 918.89 862.63 907.64 522 -20.63(-2.22%)
Jul 12, 2017 935.77 956.72 877.64 928.27 345 -18.75(-1.98%)
Jul 11, 2017 935.77 956.40 909.54 947.02 342 +1.88(+0.20%)
Jul 10, 2017 928.27 1097 900.14 945.15 6,330 +31.88(+3.49%)
Jul 07, 2017 885.14 952.65 853.26 913.27 1,410 +16.88(+1.88%)
Jul 06, 2017 937.65 943.27 864.51 896.39 1,034 -1.88(-0.21%)
Jul 05, 2017 862.63 902.02 845.76 898.26 281 +22.50(+2.57%)
Jul 03, 2017 872.01 879.51 847.63 875.76 237 -5.63(-0.64%)
Jun 30, 2017 862.63 881.39 862.63 881.39 399 +52.51(+6.33%)
Jun 29, 2017 918.89 975.15 806.38 828.88 3,463 -90.01(-9.80%)
Jun 28, 2017 900.14 928.25 890.76 918.89 232 +18.75(+2.08%)
Jun 27, 2017 903.89 919.64 892.64 900.14 163 -9.38(-1.03%)
Jun 26, 2017 956.40 956.40 903.89 909.52 788 -18.75(-2.02%)
Jun 23, 2017 917.02 949.87 902.02 928.27 431 +5.63(+0.61%)
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.