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 (%)
Aug 30, 2019 103.18 103.91 97.52 103.16 193 +0.02(+0.02%)
Aug 29, 2019 99.41 105.86 94.57 103.14 341 -3.28(-3.08%)
Aug 28, 2019 105.56 106.42 96.30 106.42 186 +1.41(+1.34%)
Aug 27, 2019 112.52 116.27 103.14 105.02 421 -7.18(-6.40%)
Aug 26, 2019 112.52 118.14 105.02 112.20 167 -0.30(-0.27%)
Aug 23, 2019 127.52 127.78 112.50 112.50 395 -22.52(-16.68%)
Aug 22, 2019 118.14 142.52 116.27 135.02 1,609 +18.75(+16.13%)
Aug 21, 2019 114.39 116.27 108.77 116.27 226 +1.88(+1.64%)
Aug 20, 2019 108.77 114.39 101.64 114.39 302 +9.38(+8.93%)
Aug 19, 2019 114.39 114.39 101.27 105.02 362 -3.26(-3.01%)
Aug 16, 2019 125.64 126.25 96.50 108.28 1,105 -19.37(-15.18%)
Aug 15, 2019 123.77 133.15 120.73 127.65 396 +5.74(+4.71%)
Aug 14, 2019 123.77 129.40 118.14 121.91 530 -5.89(-4.61%)
Aug 13, 2019 121.89 131.08 117.22 127.80 127 -5.44(-4.08%)
Aug 12, 2019 145.71 148.07 117.21 133.24 668 -5.53(-3.99%)
Aug 09, 2019 152.84 159.40 135.08 138.77 581 -15.53(-10.06%)
Aug 08, 2019 162.21 163.15 152.84 154.30 440 -3.23(-2.05%)
Aug 07, 2019 151.90 164.65 151.90 157.53 142 +7.41(+4.93%)
Aug 06, 2019 161.28 170.65 146.29 150.12 1,121 -18.66(-11.06%)
Aug 05, 2019 170.65 172.53 164.71 168.78 338 +0.00(+0.00%)
Aug 02, 2019 174.40 174.40 165.03 168.78 258 +0.00(+0.00%)
Aug 01, 2019 165.03 172.53 165.03 168.78 483 +1.88(+1.12%)
Jul 31, 2019 163.66 170.65 150.04 166.90 205 -1.86(-1.10%)
Jul 30, 2019 155.65 178.12 153.77 168.76 1,105 -9.39(-5.27%)
Jul 29, 2019 165.03 187.53 165.03 178.15 1,703 +12.19(+7.35%)
Jul 26, 2019 148.15 166.71 148.15 165.96 1,441 +17.81(+12.03%)
Jul 25, 2019 153.77 159.40 148.04 148.15 695 -7.50(-4.82%)
Jul 24, 2019 150.02 166.90 138.77 155.65 1,847 +9.86(+6.77%)
Jul 23, 2019 155.99 155.99 136.91 145.78 824 -8.10(-5.26%)
Jul 22, 2019 154.52 157.53 150.21 153.89 574 +3.86(+2.58%)
Jul 19, 2019 153.77 166.90 146.27 150.02 421 -5.63(-3.61%)
Jul 18, 2019 138.77 155.65 135.02 155.65 961 +1.88(+1.22%)
Jul 17, 2019 163.15 168.78 127.52 153.77 1,537 -0.19(-0.12%)
Jul 16, 2019 153.77 176.28 151.90 153.96 2,207 -14.81(-8.78%)
Jul 15, 2019 163.15 172.53 150.02 168.78 6,293 -22.50(-11.76%)
Jul 12, 2019 230.66 328.18 172.71 191.28 144,861 +69.39(+56.92%)
Jul 11, 2019 129.40 131.27 114.39 121.89 325 -3.24(-2.59%)
Jul 10, 2019 127.52 136.91 124.14 125.14 112 +1.01(+0.82%)
Jul 09, 2019 136.90 145.60 120.30 124.13 622 -12.77(-9.33%)
Jul 08, 2019 136.90 138.77 120.02 136.90 481 +1.88(+1.39%)
Jul 05, 2019 133.15 138.77 118.52 135.02 266 +5.63(+4.35%)
Jul 03, 2019 133.15 135.02 116.68 129.40 332 +0.00(+0.00%)
Jul 02, 2019 148.15 148.15 121.97 129.40 831 -16.88(-11.54%)
Jul 01, 2019 138.77 159.40 133.15 146.27 3,640 +11.25(+8.33%)
Jun 28, 2019 155.65 155.65 114.39 135.02 532 -16.32(-10.78%)
Jun 27, 2019 165.03 165.03 140.65 151.34 418 -9.94(-6.16%)
Jun 26, 2019 159.40 211.91 144.40 161.28 1,733 -7.50(-4.44%)
Jun 25, 2019 174.40 174.40 138.77 168.78 223 -7.50(-4.26%)
Jun 24, 2019 159.40 183.78 148.15 176.28 818 +17.68(+11.15%)
Jun 21, 2019 155.87 159.40 150.02 158.59 231 +8.57(+5.71%)
Jun 20, 2019 128.68 159.40 128.68 150.02 278 +0.00(+0.00%)
Jun 19, 2019 148.15 150.02 127.52 150.02 139 -7.50(-4.76%)
Jun 18, 2019 153.77 159.40 131.65 157.53 283 +7.88(+5.26%)
Jun 17, 2019 166.90 166.90 140.65 149.65 107 -15.38(-9.32%)
Jun 14, 2019 153.77 165.03 140.65 165.03 153 +3.90(+2.42%)
Jun 13, 2019 155.61 167.84 151.90 161.12 461 +9.23(+6.07%)
Jun 12, 2019 141.02 151.90 141.02 151.90 29 -7.50(-4.71%)
Jun 11, 2019 166.90 166.90 150.02 159.40 77 -7.50(-4.49%)
Jun 10, 2019 151.90 166.90 142.52 166.90 186 +11.21(+7.20%)
Jun 07, 2019 153.77 163.15 142.52 155.69 116 +5.66(+3.78%)
Jun 06, 2019 173.47 173.48 140.65 150.02 140 -16.88(-10.11%)
Jun 05, 2019 168.78 171.06 166.90 166.90 56 +1.33(+0.80%)
Jun 04, 2019 168.78 169.53 163.15 165.57 547 +1.29(+0.79%)
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.