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 (%)
Jul 31, 2020 26.82 28.55 25.60 27.66 211,454 +0.84(+3.15%)
Jul 30, 2020 26.16 26.82 25.41 26.82 50,333 +0.47(+1.78%)
Jul 29, 2020 26.54 26.54 25.69 26.35 74,363 -0.28(-1.06%)
Jul 28, 2020 26.63 27.47 25.79 26.63 114,802 -0.09(-0.35%)
Jul 27, 2020 26.44 27.85 25.88 26.72 104,037 +0.28(+1.06%)
Jul 24, 2020 26.44 27.29 25.32 26.44 106,404 +0.47(+1.80%)
Jul 23, 2020 27.94 29.54 25.79 25.97 534,331 +0.75(+2.97%)
Jul 22, 2020 25.41 25.88 25.13 25.22 39,782 -0.56(-2.18%)
Jul 21, 2020 25.88 26.07 25.13 25.79 51,128 -0.28(-1.08%)
Jul 20, 2020 26.16 26.25 25.32 26.07 52,788 -0.56(-2.11%)
Jul 17, 2020 26.91 27.69 26.11 26.63 102,767 -0.56(-2.07%)
Jul 16, 2020 26.25 27.47 25.60 27.19 113,888 +1.22(+4.69%)
Jul 15, 2020 24.57 26.54 24.00 25.97 151,008 +1.22(+4.92%)
Jul 14, 2020 24.19 24.94 23.16 24.75 78,220 +0.19(+0.76%)
Jul 13, 2020 25.41 25.55 24.29 24.57 103,685 -1.03(-4.03%)
Jul 10, 2020 25.69 25.88 25.04 25.60 48,653 -0.47(-1.80%)
Jul 09, 2020 25.79 26.16 25.04 26.07 61,541 +0.47(+1.83%)
Jul 08, 2020 25.04 26.63 24.85 25.60 228,337 +0.56(+2.25%)
Jul 07, 2020 25.97 25.97 24.85 25.04 72,915 -1.03(-3.96%)
Jul 06, 2020 26.91 27.10 24.66 26.07 288,324 +0.84(+3.35%)
Jul 02, 2020 24.94 26.25 24.67 25.22 55,521 +0.00(+0.00%)
Jul 01, 2020 25.22 26.25 24.57 25.22 129,603 +0.19(+0.75%)
Jun 30, 2020 27.19 27.29 24.38 25.04 179,398 -3.47(-12.17%)
Jun 29, 2020 26.35 31.50 26.25 28.50 482,232 +2.53(+9.75%)
Jun 26, 2020 25.50 26.91 24.00 25.97 169,178 +0.84(+3.36%)
Jun 25, 2020 24.57 26.44 24.00 25.13 213,207 +1.50(+6.35%)
Jun 24, 2020 24.19 24.57 22.97 23.63 82,090 -0.09(-0.40%)
Jun 23, 2020 25.13 25.32 23.25 23.72 137,471 -2.91(-10.92%)
Jun 22, 2020 25.60 27.94 24.29 26.63 183,149 +1.50(+5.97%)
Jun 19, 2020 26.63 27.00 25.13 25.13 79,134 -1.41(-5.30%)
Jun 18, 2020 27.38 27.38 25.13 26.54 95,945 -0.75(-2.75%)
Jun 17, 2020 27.29 29.63 25.79 27.29 250,439 +0.19(+0.69%)
Jun 16, 2020 25.32 27.19 23.44 27.10 173,612 +1.78(+7.04%)
Jun 15, 2020 24.00 25.60 23.35 25.32 110,044 +1.31(+5.47%)
Jun 12, 2020 23.63 25.41 22.60 24.00 234,598 +1.41(+6.22%)
Jun 11, 2020 24.00 24.75 22.13 22.60 111,269 -3.00(-11.72%)
Jun 10, 2020 26.07 26.82 24.47 25.60 140,584 +0.00(+0.00%)
Jun 09, 2020 24.57 27.85 24.38 25.60 242,783 +1.03(+4.20%)
Jun 08, 2020 25.22 25.60 24.00 24.57 79,739 -0.47(-1.87%)
Jun 05, 2020 26.07 26.07 24.38 25.04 124,087 -0.28(-1.11%)
Jun 04, 2020 23.44 26.16 23.44 25.32 365,546 +2.06(+8.87%)
Jun 03, 2020 22.97 23.53 22.69 23.25 56,323 +0.28(+1.22%)
Jun 02, 2020 24.00 24.29 22.88 22.97 53,633 -1.03(-4.30%)
Jun 01, 2020 23.35 24.57 22.78 24.00 73,395 +0.28(+1.19%)
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%)
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.