Safe & Green Holdings Corp (NQ: SGBX )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 16.88 19.20 16.88 17.25 11,283 -1.13(-6.12%)
Mar 28, 2019 18.47 19.60 18.28 18.38 916 -1.13(-5.77%)
Mar 27, 2019 19.78 21.00 18.28 19.50 4,398 +1.22(+6.67%)
Mar 26, 2019 19.60 19.60 17.07 18.28 9,753 -1.41(-7.14%)
Mar 25, 2019 19.41 20.82 19.41 19.69 3,425 +0.80(+4.22%)
Mar 22, 2019 19.29 19.43 18.19 18.89 4,639 -1.03(-5.18%)
Mar 21, 2019 20.72 22.59 19.13 19.93 7,509 +0.42(+2.16%)
Mar 20, 2019 21.57 21.57 19.50 19.50 6,840 -2.25(-10.35%)
Mar 19, 2019 22.62 22.62 21.57 21.75 1,040 -0.28(-1.28%)
Mar 18, 2019 22.41 23.16 21.85 22.03 1,007 -0.38(-1.67%)
Mar 15, 2019 22.50 22.50 21.38 22.41 810 +0.66(+3.02%)
Mar 14, 2019 23.25 24.38 21.75 21.75 1,220 -1.31(-5.69%)
Mar 13, 2019 23.44 25.57 23.07 23.07 1,054 -0.38(-1.60%)
Mar 12, 2019 24.38 25.50 23.44 23.44 2,829 -1.13(-4.58%)
Mar 11, 2019 25.50 25.50 24.57 24.57 148 +0.19(+0.77%)
Mar 08, 2019 25.94 25.94 24.38 24.38 319 -0.59(-2.38%)
Mar 07, 2019 24.97 24.97 24.97 24.97 179 +0.12(+0.50%)
Mar 06, 2019 26.25 26.25 24.47 24.85 1,902 -1.16(-4.46%)
Mar 05, 2019 26.28 26.28 26.01 26.01 41 +0.13(+0.50%)
Mar 04, 2019 26.58 26.88 25.73 25.88 501 -0.84(-3.15%)
Mar 01, 2019 26.72 26.72 26.72 26.72 21 +1.22(+4.78%)
Feb 28, 2019 25.50 25.50 25.50 12 +0.00(+0.00%)
Feb 27, 2019 25.50 25.50 25.50 25.50 46 +0.19(+0.74%)
Feb 26, 2019 25.32 25.32 25.32 25.32 46 -0.61(-2.35%)
Feb 25, 2019 26.83 26.83 25.75 25.93 618 +0.33(+1.28%)
Feb 22, 2019 24.94 26.16 24.85 25.60 767 +0.00(+0.00%)
Feb 21, 2019 25.32 25.90 24.81 25.60 1,400 +0.47(+1.87%)
Feb 20, 2019 25.60 26.25 25.13 25.13 1,510 -0.66(-2.55%)
Feb 19, 2019 25.60 26.83 24.85 25.79 2,672 +0.66(+2.61%)
Feb 15, 2019 25.50 26.72 25.13 25.13 2,911 -1.31(-4.96%)
Feb 14, 2019 25.60 26.72 25.60 26.44 338 -0.28(-1.05%)
Feb 13, 2019 27.27 27.35 26.72 26.72 495 -0.70(-2.56%)
Feb 12, 2019 27.84 27.94 27.19 27.43 1,740 +0.05(+0.17%)
Feb 11, 2019 28.60 28.60 27.38 27.38 829 -0.75(-2.67%)
Feb 08, 2019 28.13 28.13 28.13 28 +0.00(+0.00%)
Feb 07, 2019 28.13 28.60 27.38 28.13 1,272 -0.47(-1.64%)
Feb 06, 2019 28.43 29.04 27.61 28.60 2,471 +0.47(+1.67%)
Feb 05, 2019 28.50 29.82 27.75 28.13 5,050 -0.09(-0.33%)
Feb 04, 2019 27.75 28.60 27.39 28.22 2,459 +0.47(+1.69%)
Feb 01, 2019 27.57 28.69 27.29 27.75 4,116 -0.29(-1.02%)
Jan 31, 2019 27.94 28.46 27.94 28.04 786 -0.18(-0.65%)
Jan 30, 2019 27.66 28.22 27.66 28.22 238 +1.03(+3.79%)
Jan 29, 2019 28.41 28.41 27.19 27.19 1,250 -0.94(-3.33%)
Jan 28, 2019 28.88 28.88 28.04 28.13 1,748 -0.47(-1.64%)
Jan 25, 2019 27.75 29.16 27.75 28.60 4,820 +0.84(+3.04%)
Jan 24, 2019 27.75 28.50 27.75 27.75 2,438 -0.33(-1.19%)
Jan 23, 2019 27.76 28.24 27.76 28.09 1,013 -0.04(-0.15%)
Jan 22, 2019 28.79 29.07 28.13 28.13 1,985 -0.56(-1.96%)
Jan 18, 2019 29.25 29.25 27.85 28.69 959 -0.38(-1.29%)
Jan 17, 2019 28.15 29.44 28.15 29.07 1,531 +1.41(+5.08%)
Jan 16, 2019 29.25 29.25 27.19 27.66 1,010 -1.97(-6.65%)
Jan 15, 2019 28.50 29.63 28.13 29.63 1,817 +1.50(+5.33%)
Jan 14, 2019 30.00 30.10 27.57 28.13 5,288 -1.97(-6.54%)
Jan 11, 2019 27.75 30.10 27.75 30.10 3,423 +2.34(+8.41%)
Jan 10, 2019 28.23 28.60 27.76 27.76 1,658 -0.97(-3.38%)
Jan 09, 2019 28.13 28.97 28.13 28.74 4,105 +1.68(+6.23%)
Jan 08, 2019 26.72 27.85 26.72 27.05 2,085 +0.33(+1.23%)
Jan 07, 2019 27.66 27.66 25.54 26.72 341 -0.56(-2.06%)
Jan 04, 2019 25.60 27.66 25.60 27.29 1,013 +1.31(+5.05%)
Jan 03, 2019 28.04 28.04 25.41 25.97 934 +0.84(+3.36%)
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.