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 (%)
Apr 30, 2021 34.79 35.63 33.94 34.51 26,907 -1.03(-2.90%)
Apr 29, 2021 36.85 36.94 34.51 35.54 21,064 -0.75(-2.07%)
Apr 28, 2021 34.69 37.41 34.13 36.29 20,295 +1.41(+4.03%)
Apr 27, 2021 34.69 36.38 34.04 34.88 28,155 +0.19(+0.54%)
Apr 26, 2021 31.69 34.88 31.22 34.69 33,606 +2.91(+9.14%)
Apr 23, 2021 30.10 32.35 30.00 31.79 32,880 +1.59(+5.28%)
Apr 22, 2021 31.22 32.91 29.72 30.19 162,694 -0.28(-0.92%)
Apr 21, 2021 28.41 30.47 27.85 30.47 63,774 +1.41(+4.84%)
Apr 20, 2021 30.19 34.88 28.13 29.07 336,523 -1.31(-4.32%)
Apr 19, 2021 34.69 35.26 29.82 30.38 103,679 -4.97(-14.06%)
Apr 16, 2021 36.85 38.54 33.76 35.35 133,579 -7.22(-16.96%)
Apr 15, 2021 40.79 42.76 39.01 42.57 91,808 +2.53(+6.32%)
Apr 14, 2021 39.85 41.63 38.72 40.04 52,613 +0.56(+1.43%)
Apr 13, 2021 37.32 40.60 36.19 39.47 36,356 +2.25(+6.05%)
Apr 12, 2021 38.44 38.82 36.76 37.22 33,135 -1.22(-3.17%)
Apr 09, 2021 41.73 42.99 38.26 38.44 78,665 -3.00(-7.24%)
Apr 08, 2021 40.41 41.82 40.04 41.44 21,361 +1.78(+4.49%)
Apr 07, 2021 42.94 43.79 39.57 39.66 52,075 -4.69(-10.57%)
Apr 06, 2021 40.60 53.82 40.32 44.35 663,958 +2.06(+4.88%)
Apr 05, 2021 46.69 47.82 41.54 42.29 38,293 -3.28(-7.20%)
Apr 01, 2021 44.91 46.18 42.93 45.57 46,755 +1.88(+4.29%)
Mar 31, 2021 39.38 44.44 38.44 43.69 171,764 +5.44(+14.22%)
Mar 30, 2021 37.22 38.54 36.76 38.26 22,449 +1.31(+3.55%)
Mar 29, 2021 38.82 40.13 36.94 36.94 31,019 -2.34(-5.97%)
Mar 26, 2021 40.13 41.62 39.10 39.29 24,657 +0.28(+0.72%)
Mar 25, 2021 41.26 42.10 37.04 39.01 64,144 -3.00(-7.14%)
Mar 24, 2021 47.07 48.66 41.07 42.01 40,020 -3.56(-7.82%)
Mar 23, 2021 47.82 48.76 45.10 45.57 42,767 -2.06(-4.33%)
Mar 22, 2021 50.91 51.10 47.54 47.63 28,627 -1.97(-3.97%)
Mar 19, 2021 49.88 51.60 48.85 49.60 17,405 -0.19(-0.38%)
Mar 18, 2021 53.35 54.38 49.79 49.79 25,363 -3.28(-6.18%)
Mar 17, 2021 49.98 54.95 49.32 53.07 48,937 +2.63(+5.20%)
Mar 16, 2021 54.10 54.10 49.13 50.45 38,882 -3.28(-6.11%)
Mar 15, 2021 53.91 55.70 51.76 53.73 41,796 -0.84(-1.55%)
Mar 12, 2021 49.79 55.32 47.89 54.57 39,161 +3.00(+5.82%)
Mar 11, 2021 48.57 51.57 47.91 51.57 24,552 +2.83(+5.81%)
Mar 10, 2021 48.48 49.13 45.38 48.74 23,507 +1.95(+4.17%)
Mar 09, 2021 44.07 47.54 43.79 46.79 96,606 +3.38(+7.78%)
Mar 08, 2021 44.63 46.79 42.76 43.41 31,122 -0.09(-0.22%)
Mar 05, 2021 46.41 46.41 38.91 43.51 48,035 -2.72(-5.88%)
Mar 04, 2021 46.60 48.20 40.51 46.23 95,936 -1.22(-2.57%)
Mar 03, 2021 51.10 51.95 46.98 47.44 47,229 -4.31(-8.33%)
Mar 02, 2021 50.91 52.98 49.88 51.76 36,026 +2.63(+5.34%)
Mar 01, 2021 50.63 51.38 48.10 49.13 23,617 +1.50(+3.15%)
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%)
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.