Safe & Green Holdings Corp (NQ: SGBX )

1.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 30.00 30.00 27.38 28.79 94,828 -0.28(-0.97%)
Nov 27, 2020 28.13 30.85 27.89 29.07 138,655 +1.31(+4.73%)
Nov 25, 2020 26.82 28.50 26.25 27.75 80,894 +0.56(+2.07%)
Nov 24, 2020 30.85 32.72 25.50 27.19 297,809 -4.50(-14.20%)
Nov 23, 2020 25.50 32.26 24.94 31.69 496,674 +5.91(+22.91%)
Nov 20, 2020 24.66 30.94 23.82 25.79 480,085 -0.94(-3.51%)
Nov 19, 2020 24.00 26.91 23.82 26.72 204,565 +2.16(+8.78%)
Nov 18, 2020 23.91 25.04 22.97 24.57 93,350 +0.56(+2.34%)
Nov 17, 2020 23.72 24.57 21.66 24.00 117,908 +0.94(+4.06%)
Nov 16, 2020 22.97 23.63 22.32 23.07 110,312 +0.75(+3.36%)
Nov 13, 2020 22.13 22.69 21.88 22.32 20,092 +0.28(+1.28%)
Nov 12, 2020 22.32 22.60 21.94 22.03 20,053 -0.38(-1.67%)
Nov 11, 2020 22.22 22.69 21.75 22.41 19,673 +0.00(+0.00%)
Nov 10, 2020 22.32 23.35 22.03 22.41 26,988 +0.09(+0.42%)
Nov 09, 2020 23.16 23.53 22.32 22.32 38,185 -1.41(-5.93%)
Nov 06, 2020 22.60 24.38 22.03 23.72 72,148 +0.94(+4.12%)
Nov 05, 2020 22.78 23.25 22.32 22.78 28,525 +0.00(+0.00%)
Nov 04, 2020 22.88 23.25 22.22 22.78 36,983 -0.47(-2.02%)
Nov 03, 2020 23.82 23.82 22.88 23.25 22,755 +0.00(+0.00%)
Nov 02, 2020 22.78 23.35 22.78 23.25 31,883 +0.47(+2.06%)
Oct 30, 2020 23.16 23.16 22.03 22.78 36,037 +0.00(+0.00%)
Oct 29, 2020 22.50 23.44 22.41 22.78 25,813 +0.09(+0.41%)
Oct 28, 2020 22.60 23.44 22.13 22.69 47,671 -0.75(-3.20%)
Oct 27, 2020 25.32 25.32 22.60 23.44 52,968 -0.09(-0.40%)
Oct 26, 2020 22.60 24.19 21.94 23.53 78,954 +0.94(+4.15%)
Oct 23, 2020 22.69 22.97 21.66 22.60 40,676 -0.09(-0.41%)
Oct 22, 2020 21.00 23.25 20.91 22.69 73,952 +1.50(+7.08%)
Oct 21, 2020 22.41 23.44 21.00 21.19 145,774 -1.50(-6.61%)
Oct 20, 2020 26.63 26.63 22.60 22.69 548,750 -1.41(-5.84%)
Oct 19, 2020 25.97 26.63 23.07 24.10 321,388 -1.50(-5.86%)
Oct 16, 2020 34.04 35.91 24.47 25.60 6,551,456 +6.66(+35.15%)
Oct 15, 2020 18.57 19.50 18.38 18.94 23,849 -0.19(-0.98%)
Oct 14, 2020 18.57 20.07 18.19 19.13 67,886 +0.56(+3.03%)
Oct 13, 2020 18.85 19.22 18.28 18.57 14,174 -0.56(-2.94%)
Oct 12, 2020 19.60 19.69 18.38 19.13 20,273 -0.19(-0.97%)
Oct 09, 2020 19.88 20.53 19.22 19.32 26,331 -1.13(-5.50%)
Oct 08, 2020 20.07 20.82 19.22 20.44 53,965 +0.38(+1.87%)
Oct 07, 2020 17.63 20.16 17.63 20.07 107,368 +2.25(+12.63%)
Oct 06, 2020 17.53 20.07 17.53 17.82 137,634 +0.38(+2.15%)
Oct 05, 2020 18.28 18.66 17.44 17.44 40,997 -0.38(-2.11%)
Oct 02, 2020 17.82 18.75 17.63 17.82 38,543 -1.03(-5.47%)
Oct 01, 2020 16.78 18.94 16.78 18.85 67,572 +1.88(+11.05%)
Sep 30, 2020 17.63 17.91 16.03 16.97 128,703 -1.22(-6.70%)
Sep 29, 2020 19.69 20.07 17.44 18.19 165,153 -2.25(-11.01%)
Sep 28, 2020 19.69 21.94 18.85 20.44 280,273 +0.09(+0.46%)
Sep 25, 2020 27.94 30.94 19.22 20.35 5,781,742 +6.09(+42.76%)
Sep 24, 2020 16.69 16.69 14.16 14.25 64,954 -2.72(-16.02%)
Sep 23, 2020 16.88 17.25 16.45 16.97 16,711 +0.09(+0.56%)
Sep 22, 2020 16.69 17.35 16.60 16.88 18,875 -0.28(-1.64%)
Sep 21, 2020 17.53 17.67 16.50 17.16 29,361 -0.75(-4.19%)
Sep 18, 2020 17.63 17.91 17.07 17.91 16,669 +0.28(+1.60%)
Sep 17, 2020 16.88 18.10 16.69 17.63 28,071 +0.56(+3.30%)
Sep 16, 2020 17.16 17.44 16.60 17.07 14,381 +0.28(+1.68%)
Sep 15, 2020 17.25 17.35 16.50 16.78 20,535 -0.56(-3.24%)
Sep 14, 2020 17.82 18.38 16.69 17.35 53,471 -0.38(-2.12%)
Sep 11, 2020 16.22 18.00 16.13 17.72 47,011 +1.31(+8.00%)
Sep 10, 2020 16.88 16.88 16.03 16.41 19,918 -0.28(-1.69%)
Sep 09, 2020 17.25 17.25 15.94 16.69 73,521 -0.19(-1.11%)
Sep 08, 2020 16.03 17.72 15.66 16.88 59,451 +0.19(+1.12%)
Sep 04, 2020 16.60 16.88 15.75 16.69 29,840 -0.09(-0.56%)
Sep 03, 2020 18.00 18.00 16.41 16.78 95,013 -1.69(-9.14%)
Sep 02, 2020 19.22 19.32 17.63 18.47 75,476 -1.22(-6.19%)
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.