Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe & Green Holdings Corp (NQ: SGBX )

0.1473 -0.0717 (-32.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.5100 0.5100 0.4513 0.4708 90,323 -0.01(-2.91%)
Dec 28, 2023 0.4720 0.5000 0.4490 0.4849 135,871 +0.03(+7.71%)
Dec 27, 2023 0.4692 0.4700 0.4402 0.4502 122,029 -0.01(-1.81%)
Dec 26, 2023 0.4680 0.4800 0.4311 0.4585 184,311 -0.01(-2.03%)
Dec 22, 2023 0.4350 0.4698 0.4350 0.4680 85,317 +0.03(+5.91%)
Dec 21, 2023 0.4910 0.4910 0.4419 0.4419 84,243 -0.03(-5.98%)
Dec 20, 2023 0.4800 0.4806 0.4419 0.4700 89,008 +0.01(+3.16%)
Dec 19, 2023 0.5370 0.5420 0.4556 0.4556 401,110 -0.09(-17.15%)
Dec 18, 2023 0.5200 0.5700 0.5200 0.5499 737,609 +0.04(+7.19%)
Dec 15, 2023 0.5347 0.5370 0.5000 0.5130 108,473 -0.02(-3.21%)
Dec 14, 2023 0.4900 0.5300 0.4641 0.5300 286,943 +0.05(+10.42%)
Dec 13, 2023 0.4700 0.4990 0.4561 0.4800 52,940 +0.00(+0.21%)
Dec 12, 2023 0.4737 0.5170 0.4300 0.4790 216,471 +0.02(+4.13%)
Dec 11, 2023 0.4600 0.4950 0.4500 0.4600 142,523 -0.01(-2.54%)
Dec 08, 2023 0.4700 0.5019 0.4510 0.4720 2,103,634 -0.01(-1.58%)
Dec 07, 2023 0.4901 0.5225 0.4601 0.4796 193,751 +0.02(+3.72%)
Dec 06, 2023 0.4600 0.5000 0.4560 0.4624 139,467 -0.04(-7.70%)
Dec 05, 2023 0.5500 0.5500 0.4900 0.5010 102,896 -0.04(-8.17%)
Dec 04, 2023 0.5684 0.7200 0.5400 0.5456 455,120 -0.03(-5.91%)
Dec 01, 2023 0.5400 0.5825 0.5205 0.5799 199,004 +0.01(+2.47%)
Nov 30, 2023 0.6400 0.6500 0.5503 0.5659 493,726 -0.08(-11.87%)
Nov 29, 2023 0.6300 0.6500 0.6050 0.6421 505,002 +0.01(+1.36%)
Nov 28, 2023 0.6500 0.6700 0.6200 0.6335 680,290 -0.04(-6.15%)
Nov 27, 2023 0.7092 0.7200 0.6741 0.6750 477,314 -0.04(-6.25%)
Nov 24, 2023 0.7244 0.7690 0.7000 0.7200 786,520 -0.04(-5.26%)
Nov 22, 2023 0.7800 0.8185 0.7012 0.7600 904,973 -0.04(-5.00%)
Nov 21, 2023 0.8290 1.010 0.7583 0.8000 8,164,027 -0.05(-5.82%)
Nov 20, 2023 0.6897 0.8931 0.6600 0.8494 4,332,561 +0.07(+8.90%)
Nov 17, 2023 0.8591 0.9500 0.6040 0.7800 27,201,828 +0.05(+6.73%)
Nov 16, 2023 0.4000 1.350 0.3601 0.7308 40,855,460 +0.33(+82.02%)
Nov 15, 2023 0.4100 0.4300 0.4000 0.4015 32,165 -0.01(-2.07%)
Nov 14, 2023 0.4100 0.4585 0.4050 0.4100 78,339 -0.01(-3.03%)
Nov 13, 2023 0.4400 0.4800 0.4200 0.4228 47,926 -0.00(-0.28%)
Nov 10, 2023 0.4240 0.4800 0.4240 0.4240 156,411 +0.00(+0.95%)
Nov 09, 2023 0.4580 0.4599 0.4200 0.4200 32,502 -0.03(-6.04%)
Nov 08, 2023 0.4400 0.4499 0.4200 0.4470 38,579 -0.00(-0.67%)
Nov 07, 2023 0.4200 0.4601 0.3900 0.4500 27,742 +0.02(+3.45%)
Nov 06, 2023 0.3768 0.4549 0.3760 0.4350 80,311 +0.04(+11.25%)
Nov 03, 2023 0.3999 0.3999 0.3780 0.3910 21,090 +0.01(+2.62%)
Nov 02, 2023 0.3400 0.3959 0.3400 0.3810 109,499 +0.01(+3.00%)
Nov 01, 2023 0.3700 0.3700 0.3450 0.3699 20,304 +0.02(+5.06%)
Oct 31, 2023 0.3938 0.3938 0.3521 0.3521 60,329 +0.00(+0.00%)
Oct 30, 2023 0.3900 0.3900 0.3415 0.3521 178,840 -0.04(-9.72%)
Oct 27, 2023 0.3800 0.3999 0.3500 0.3900 76,101 -0.01(-2.50%)
Oct 26, 2023 0.3878 0.4000 0.3702 0.4000 36,768 +0.00(+0.00%)
Oct 25, 2023 0.4000 0.4297 0.3832 0.4000 30,647 +0.00(+0.00%)
Oct 24, 2023 0.3834 0.4165 0.3401 0.4000 114,566 +0.00(+1.19%)
Oct 23, 2023 0.4326 0.4450 0.3228 0.3953 265,858 -0.03(-6.37%)
Oct 20, 2023 0.4310 0.4737 0.4220 0.4222 41,168 -0.02(-5.59%)
Oct 19, 2023 0.4600 0.4730 0.4301 0.4472 14,151 -0.01(-2.78%)
Oct 18, 2023 0.4815 0.5000 0.4213 0.4600 95,933 -0.02(-4.23%)
Oct 17, 2023 0.4800 0.5107 0.4800 0.4803 67,793 -0.01(-2.18%)
Oct 16, 2023 0.5012 0.5400 0.4910 0.4910 108,596 -0.02(-3.76%)
Oct 13, 2023 0.5055 0.5200 0.5012 0.5102 31,577 -0.02(-3.97%)
Oct 12, 2023 0.5700 0.5700 0.5005 0.5313 107,221 -0.03(-5.29%)
Oct 11, 2023 0.5500 0.5997 0.5500 0.5610 66,320 -0.03(-4.75%)
Oct 10, 2023 0.5341 0.6118 0.5341 0.5890 256,165 +0.08(+15.49%)
Oct 09, 2023 0.4559 0.5400 0.4559 0.5100 43,879 +0.04(+8.51%)
Oct 06, 2023 0.4700 0.5016 0.4340 0.4700 169,664 +0.02(+4.44%)
Oct 05, 2023 0.4244 0.4800 0.4244 0.4500 134,908 +0.02(+4.41%)
Oct 04, 2023 0.4500 0.4699 0.4000 0.4310 204,292 -0.03(-7.31%)
Oct 03, 2023 0.5300 0.5611 0.4311 0.4650 237,156 -0.08(-13.89%)
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.