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 (%)
Jul 30, 2021 39.94 42.01 39.38 40.41 4,681 -0.38(-0.92%)
Jul 29, 2021 40.04 41.30 39.85 40.79 5,661 +0.28(+0.69%)
Jul 28, 2021 39.19 42.92 39.19 40.51 21,024 +1.22(+3.10%)
Jul 27, 2021 40.98 40.98 38.16 39.29 6,715 -1.97(-4.77%)
Jul 26, 2021 41.73 42.54 40.53 41.26 5,046 -0.28(-0.68%)
Jul 23, 2021 41.26 42.04 40.04 41.54 16,834 +0.09(+0.23%)
Jul 22, 2021 44.16 44.54 40.60 41.44 26,634 -2.53(-5.76%)
Jul 21, 2021 41.16 44.44 41.16 43.98 10,702 +3.00(+7.32%)
Jul 20, 2021 40.32 41.44 39.38 40.98 7,828 +0.75(+1.87%)
Jul 19, 2021 39.66 41.16 38.91 40.23 8,981 -0.84(-2.05%)
Jul 16, 2021 40.60 42.66 39.57 41.07 17,330 +0.42(+1.04%)
Jul 15, 2021 41.07 41.38 38.21 40.65 21,702 -0.80(-1.92%)
Jul 14, 2021 43.32 43.32 39.66 41.44 33,365 -1.59(-3.70%)
Jul 13, 2021 43.41 43.79 42.57 43.04 24,969 -0.38(-0.86%)
Jul 12, 2021 41.44 44.04 40.98 43.41 19,779 +1.41(+3.35%)
Jul 09, 2021 42.29 42.66 40.79 42.01 10,165 -0.09(-0.22%)
Jul 08, 2021 39.38 43.35 38.91 42.10 15,803 +1.31(+3.22%)
Jul 07, 2021 47.82 47.82 39.01 40.79 45,656 -6.09(-13.00%)
Jul 06, 2021 49.23 49.51 45.48 46.88 25,017 -2.91(-5.84%)
Jul 02, 2021 50.73 50.96 49.31 49.79 14,132 -1.59(-3.10%)
Jul 01, 2021 51.29 52.32 49.04 51.38 21,191 -0.19(-0.36%)
Jun 30, 2021 49.79 52.79 48.54 51.57 68,786 +2.81(+5.77%)
Jun 29, 2021 47.73 49.23 45.48 48.76 23,874 +1.59(+3.38%)
Jun 28, 2021 48.10 52.43 46.13 47.16 111,245 -0.09(-0.20%)
Jun 25, 2021 48.85 49.69 47.07 47.26 15,764 -1.50(-3.08%)
Jun 24, 2021 47.54 50.82 46.98 48.76 48,185 +1.22(+2.56%)
Jun 23, 2021 45.76 48.20 45.04 47.54 42,932 +1.50(+3.26%)
Jun 22, 2021 45.94 46.04 43.79 46.04 14,144 +0.09(+0.20%)
Jun 21, 2021 46.23 46.79 43.02 45.94 17,098 -0.28(-0.61%)
Jun 18, 2021 44.91 46.79 44.16 46.23 32,307 +1.22(+2.71%)
Jun 17, 2021 46.13 46.23 44.07 45.01 13,172 -1.22(-2.64%)
Jun 16, 2021 43.32 46.75 42.20 46.23 47,212 +3.00(+6.94%)
Jun 15, 2021 42.66 43.23 40.98 43.23 15,163 +0.28(+0.66%)
Jun 14, 2021 38.26 43.79 38.16 42.94 34,204 +3.75(+9.57%)
Jun 11, 2021 40.04 41.02 38.91 39.19 9,876 -0.80(-1.99%)
Jun 10, 2021 41.07 42.19 38.82 39.99 39,929 -1.45(-3.51%)
Jun 09, 2021 39.38 42.10 39.10 41.44 31,193 +2.91(+7.54%)
Jun 08, 2021 35.44 40.23 35.16 38.54 55,199 +3.66(+10.48%)
Jun 07, 2021 33.38 36.01 33.01 34.88 41,775 +2.06(+6.29%)
Jun 04, 2021 33.85 34.69 31.88 32.82 18,151 -1.03(-3.05%)
Jun 03, 2021 33.85 35.16 33.29 33.85 28,597 +0.09(+0.28%)
Jun 02, 2021 32.91 34.22 32.35 33.76 34,022 +1.13(+3.45%)
Jun 01, 2021 33.19 34.13 32.35 32.63 14,152 -0.66(-1.97%)
May 28, 2021 34.51 34.78 33.10 33.29 17,292 -1.22(-3.53%)
May 27, 2021 34.60 35.07 33.85 34.51 16,792 -0.09(-0.27%)
May 26, 2021 33.10 34.79 32.82 34.60 18,514 +1.41(+4.24%)
May 25, 2021 33.57 34.69 32.44 33.19 11,584 -0.56(-1.67%)
May 24, 2021 35.16 35.54 33.29 33.76 17,645 -1.59(-4.51%)
May 21, 2021 34.22 35.63 32.82 35.35 60,968 +2.06(+6.20%)
May 20, 2021 30.47 33.29 29.86 33.29 65,620 +4.31(+14.89%)
May 19, 2021 28.32 29.35 28.13 28.97 14,215 -0.47(-1.59%)
May 18, 2021 29.82 30.47 28.50 29.44 28,446 +0.84(+2.95%)
May 17, 2021 29.07 29.82 28.60 28.60 27,720 -0.19(-0.65%)
May 14, 2021 28.32 29.82 28.13 28.79 41,161 +0.75(+2.68%)
May 13, 2021 30.00 30.75 27.75 28.04 33,154 -1.78(-5.98%)
May 12, 2021 29.25 30.00 28.15 29.82 21,265 +0.38(+1.27%)
May 11, 2021 29.07 29.44 27.57 29.44 24,593 +0.19(+0.64%)
May 10, 2021 30.85 31.41 28.93 29.25 37,089 -1.78(-5.74%)
May 07, 2021 29.72 36.29 29.30 31.04 238,933 +1.69(+5.75%)
May 06, 2021 31.32 31.50 28.60 29.35 26,199 -2.16(-6.85%)
May 05, 2021 32.35 34.22 31.13 31.50 22,729 -0.94(-2.89%)
May 04, 2021 32.16 33.19 31.41 32.44 17,099 -0.38(-1.14%)
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.