Safe & Green Holdings Corp (NQ: SGBX )

1.010 -0.000 (-0.01%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 49.32 50.30 46.98 47.63 30,235 +0.66(+1.40%)
Feb 25, 2021 53.45 54.10 46.88 46.98 79,484 -5.81(-11.01%)
Feb 24, 2021 51.66 54.29 50.35 52.79 60,450 +5.25(+11.05%)
Feb 23, 2021 47.16 50.63 43.98 47.54 98,428 -8.06(-14.50%)
Feb 22, 2021 58.04 58.98 55.13 55.60 47,811 -2.72(-4.66%)
Feb 19, 2021 58.23 60.85 56.92 58.32 90,204 +0.94(+1.63%)
Feb 18, 2021 58.32 60.67 56.45 57.38 79,443 -0.94(-1.61%)
Feb 17, 2021 61.23 62.26 57.29 58.32 58,033 -4.31(-6.89%)
Feb 16, 2021 63.85 64.70 59.73 62.63 73,063 +0.66(+1.06%)
Feb 12, 2021 63.48 64.65 60.95 61.98 53,165 -2.25(-3.50%)
Feb 11, 2021 66.76 66.95 60.38 64.23 47,391 -1.78(-2.70%)
Feb 10, 2021 70.89 71.07 63.95 66.01 66,208 -1.13(-1.68%)
Feb 09, 2021 66.01 71.26 63.95 67.14 104,945 +0.38(+0.56%)
Feb 08, 2021 63.95 67.04 61.88 66.76 163,943 +7.31(+12.30%)
Feb 05, 2021 61.51 61.70 56.26 59.45 65,685 -2.06(-3.35%)
Feb 04, 2021 61.23 63.22 61.00 61.51 32,287 +0.84(+1.39%)
Feb 03, 2021 57.38 63.76 57.29 60.67 94,217 +3.94(+6.94%)
Feb 02, 2021 58.13 58.42 55.88 56.73 47,044 +0.84(+1.51%)
Feb 01, 2021 63.76 65.17 55.41 55.88 124,152 -8.72(-13.50%)
Jan 29, 2021 63.90 68.36 62.54 64.60 63,531 -0.09(-0.14%)
Jan 28, 2021 72.20 72.95 59.45 64.70 99,422 -8.06(-11.08%)
Jan 27, 2021 74.07 76.89 71.64 72.76 137,266 -3.94(-5.13%)
Jan 26, 2021 73.14 79.70 70.79 76.70 130,665 +3.19(+4.34%)
Jan 25, 2021 75.11 77.64 67.98 73.51 96,893 -4.31(-5.54%)
Jan 22, 2021 74.36 79.23 73.23 77.82 95,889 +4.13(+5.60%)
Jan 21, 2021 75.20 75.67 70.70 73.70 77,846 -1.88(-2.48%)
Jan 20, 2021 77.26 81.58 69.11 75.57 117,413 -3.38(-4.28%)
Jan 19, 2021 73.51 78.95 73.23 78.95 150,766 +7.22(+10.07%)
Jan 15, 2021 65.17 72.95 64.42 71.73 442,021 +7.31(+11.35%)
Jan 14, 2021 66.95 70.14 63.48 64.42 72,503 -3.09(-4.58%)
Jan 13, 2021 65.54 69.10 64.79 67.51 122,948 +3.19(+4.96%)
Jan 12, 2021 61.98 64.42 58.70 64.32 113,837 +2.34(+3.78%)
Jan 11, 2021 54.38 67.51 53.91 61.98 241,612 +8.25(+15.36%)
Jan 08, 2021 56.82 57.20 52.04 53.73 82,344 -2.16(-3.86%)
Jan 07, 2021 51.66 57.01 51.01 55.88 143,091 +3.19(+6.05%)
Jan 06, 2021 55.13 57.01 52.41 52.70 73,442 -1.59(-2.94%)
Jan 05, 2021 55.70 58.04 52.23 54.29 73,632 -2.44(-4.30%)
Jan 04, 2021 59.35 60.85 54.85 56.73 109,615 -0.47(-0.82%)
Dec 31, 2020 57.20 57.20 57.20 91,616 +3.75(+7.02%)
Dec 30, 2020 53.26 54.85 52.23 53.45 91,616 -1.78(-3.23%)
Dec 29, 2020 46.51 55.70 45.01 55.23 331,504 +9.75(+21.44%)
Dec 28, 2020 49.60 50.45 43.32 45.48 135,420 -2.81(-5.83%)
Dec 24, 2020 46.88 49.70 46.51 48.29 80,659 +2.53(+5.53%)
Dec 23, 2020 47.73 48.57 45.48 45.76 108,051 -1.41(-2.98%)
Dec 22, 2020 48.01 49.70 42.85 47.16 287,804 -0.66(-1.37%)
Dec 21, 2020 45.10 50.45 44.54 47.82 343,406 +5.16(+12.09%)
Dec 18, 2020 37.51 45.85 36.93 42.66 357,682 +4.97(+13.18%)
Dec 17, 2020 36.66 39.01 34.22 37.69 138,042 +0.56(+1.52%)
Dec 16, 2020 36.38 40.88 35.16 37.13 220,989 +0.94(+2.59%)
Dec 15, 2020 31.88 36.94 30.85 36.19 223,673 +4.69(+14.88%)
Dec 14, 2020 31.60 32.35 30.85 31.50 34,412 +0.56(+1.82%)
Dec 11, 2020 30.85 31.88 30.10 30.94 51,032 +0.09(+0.30%)
Dec 10, 2020 30.00 31.88 29.25 30.85 72,132 +0.09(+0.30%)
Dec 09, 2020 32.91 32.91 30.10 30.75 119,790 -2.25(-6.82%)
Dec 08, 2020 32.72 33.85 30.66 33.01 137,497 +0.66(+2.03%)
Dec 07, 2020 29.72 33.29 29.63 32.35 238,404 +3.28(+11.29%)
Dec 04, 2020 29.25 29.75 28.50 29.07 53,069 +0.19(+0.65%)
Dec 03, 2020 26.72 30.00 26.44 28.88 209,488 +2.06(+7.69%)
Dec 02, 2020 26.44 27.47 25.97 26.82 50,016 +0.19(+0.70%)
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.