Safe & Green Holdings Corp (NQ: SGBX )

0.2096 +0.0096 (+4.80%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.9001 0.9446 0.8814 0.8814 295,015 -0.03(-3.59%)
Dec 30, 2021 0.8861 0.9564 0.8861 0.9142 349,967 +0.01(+1.56%)
Dec 29, 2021 0.9564 0.9611 0.8955 0.9001 471,821 -0.04(-4.00%)
Dec 28, 2021 0.9986 1.022 0.9236 0.9376 521,049 -0.06(-6.10%)
Dec 27, 2021 1.050 1.050 0.9845 0.9986 332,402 -0.03(-3.18%)
Dec 23, 2021 1.008 1.083 1.003 1.031 357,868 +0.01(+1.38%)
Dec 22, 2021 0.9705 1.060 0.9705 1.017 264,114 +0.03(+2.84%)
Dec 21, 2021 0.9939 1.050 0.9517 0.9892 1,475,001 +0.01(+1.44%)
Dec 20, 2021 0.9705 0.9986 0.9517 0.9752 291,094 -0.02(-2.35%)
Dec 17, 2021 0.9798 1.022 0.9470 0.9986 321,805 +0.00(+0.00%)
Dec 16, 2021 1.017 1.041 0.9752 0.9986 151,411 -0.02(-1.84%)
Dec 15, 2021 1.013 1.041 0.9189 1.017 841,361 -0.00(-0.46%)
Dec 14, 2021 1.074 1.074 1.008 1.022 188,070 -0.06(-5.22%)
Dec 13, 2021 1.045 1.111 1.003 1.078 1,006,385 +0.03(+3.14%)
Dec 10, 2021 1.055 1.091 1.022 1.045 225,682 -0.01(-0.89%)
Dec 09, 2021 1.092 1.116 0.9986 1.055 1,369,059 -0.06(-5.46%)
Dec 08, 2021 1.120 1.147 1.060 1.116 1,334,185 +0.01(+0.85%)
Dec 07, 2021 1.013 1.149 0.9940 1.106 1,403,142 +0.04(+3.96%)
Dec 06, 2021 0.9705 1.078 0.8814 1.064 6,384,515 +0.08(+8.10%)
Dec 03, 2021 1.050 1.050 0.9517 0.9845 504,102 -0.04(-4.11%)
Dec 02, 2021 0.9658 1.050 0.9283 1.027 1,000,792 +0.08(+8.42%)
Dec 01, 2021 0.9986 1.003 0.9048 0.9470 952,303 -0.04(-4.27%)
Nov 30, 2021 1.031 1.074 0.9283 0.9892 2,036,091 -0.04(-4.09%)
Nov 29, 2021 1.078 1.095 1.007 1.031 447,044 -0.05(-4.35%)
Nov 26, 2021 1.045 1.158 1.027 1.078 1,002,296 -0.02(-1.71%)
Nov 24, 2021 1.102 1.116 1.055 1.097 263,805 -0.00(-0.42%)
Nov 23, 2021 1.064 1.116 1.041 1.102 350,831 +0.02(+1.73%)
Nov 22, 2021 1.125 1.143 1.041 1.083 497,641 -0.05(-4.55%)
Nov 19, 2021 1.125 1.142 1.102 1.135 537,338 -0.01(-1.22%)
Nov 18, 2021 1.181 1.149 1.130 1.149 715,969 -0.04(-3.16%)
Nov 17, 2021 1.153 1.322 1.149 1.186 1,599,007 +0.01(+1.20%)
Nov 16, 2021 1.261 1.263 1.153 1.172 1,523,683 -0.10(-7.75%)
Nov 15, 2021 1.336 1.336 1.261 1.271 1,294,603 -0.04(-2.87%)
Nov 12, 2021 1.336 1.383 1.289 1.308 1,912,426 -0.03(-2.11%)
Nov 11, 2021 1.360 1.392 1.308 1.336 1,325,866 -0.01(-1.04%)
Nov 10, 2021 1.416 1.334 1.350 1,763,221 -0.08(-5.26%)
Nov 09, 2021 1.496 1.519 1.406 1.425 1,222,863 -0.08(-5.30%)
Nov 08, 2021 1.430 1.627 1.417 1.505 6,830,817 +0.10(+7.00%)
Nov 05, 2021 1.421 1.449 1.388 1.406 466,853 -0.02(-1.64%)
Nov 04, 2021 1.444 1.491 1.402 1.430 704,000 -0.03(-1.93%)
Nov 03, 2021 1.472 1.519 1.444 1.458 656,607 -0.03(-1.89%)
Nov 02, 2021 1.505 1.538 1.435 1.486 1,752,415 -0.02(-1.55%)
Nov 01, 2021 1.406 1.556 1.430 1.510 1,972,675 +0.09(+6.27%)
Oct 29, 2021 1.402 1.500 1.341 1.421 2,273,249 -0.00(-0.33%)
Oct 28, 2021 1.542 1.556 1.360 1.425 3,899,111 -0.07(-4.70%)
Oct 27, 2021 1.566 1.582 1.479 1.496 4,739,466 -0.08(-4.78%)
Oct 26, 2021 1.791 1.519 1.571 4,183,939 -0.14(-8.22%)
Oct 25, 2021 1.932 1.967 1.664 1.711 11,787,385 -0.54(-23.96%)
Oct 22, 2021 1.561 2.250 1.481 2.250 13,730,473 +0.67(+42.43%)
Oct 21, 2021 1.486 1.678 1.486 1.580 324,134 +0.09(+6.31%)
Oct 20, 2021 1.519 1.524 1.477 1.486 104,474 -0.02(-1.25%)
Oct 19, 2021 1.524 1.524 1.491 1.505 34,667 -0.02(-1.23%)
Oct 18, 2021 1.491 1.526 1.479 1.524 57,279 +0.03(+2.20%)
Oct 15, 2021 1.542 1.542 1.467 1.491 91,977 +0.00(+0.32%)
Oct 14, 2021 1.500 1.529 1.481 1.486 56,477 -0.03(-1.86%)
Oct 13, 2021 1.524 1.552 1.477 1.514 119,755 -0.02(-1.52%)
Oct 12, 2021 1.481 1.538 1.473 1.538 70,265 +0.07(+4.79%)
Oct 11, 2021 1.496 1.538 1.453 1.467 94,976 -0.06(-3.69%)
Oct 08, 2021 1.528 1.556 1.477 1.524 101,044 -0.02(-1.52%)
Oct 07, 2021 1.524 1.566 1.477 1.547 110,122 +0.03(+2.17%)
Oct 06, 2021 1.486 1.538 1.466 1.514 103,906 +0.03(+2.22%)
Oct 05, 2021 1.519 1.594 1.477 1.481 189,069 -0.02(-1.25%)
Oct 04, 2021 1.556 1.580 1.500 1.500 93,719 -0.08(-5.33%)
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.