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 (%)
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%)
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.