Safe & Green Holdings Corp (NQ: SGBX )

1.060 +0.050 (+4.95%)
Streaming Delayed Price Updated: 12:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 1121 1121 1121 0 +45.01(+4.18%)
Dec 28, 2017 1003 1078 1003 1076 69 +63.76(+6.30%)
Dec 27, 2017 1070 1073 981.92 1013 98 -76.89(-7.06%)
Dec 26, 2017 1106 1114 1088 1090 46 -26.25(-2.35%)
Dec 22, 2017 1135 1142 1106 1116 73 -18.75(-1.65%)
Dec 21, 2017 1136 1170 1093 1135 74 +16.88(+1.51%)
Dec 20, 2017 1078 1125 1078 1118 174 +35.63(+3.29%)
Dec 19, 2017 1078 1125 1031 1082 306 +1.87(+0.17%)
Dec 18, 2017 1011 1125 1011 1080 247 +58.14(+5.69%)
Dec 15, 2017 995.78 1022 965.78 1022 276 -9.38(-0.91%)
Dec 14, 2017 900.14 1031 891.85 1031 517 +130.26(+14.45%)
Dec 13, 2017 947.04 992.03 896.39 901.15 224 -47.75(-5.03%)
Dec 12, 2017 939.52 950.77 935.77 948.90 485 +13.13(+1.40%)
Dec 11, 2017 956.14 956.40 935.77 935.77 75 -22.50(-2.35%)
Dec 08, 2017 980.78 984.53 956.06 958.27 68 -22.50(-2.29%)
Dec 07, 2017 978.90 1001 978.90 980.78 3 +0.00(+0.00%)
Dec 06, 2017 978.90 997.92 978.90 980.78 20 +7.50(+0.77%)
Dec 05, 2017 969.53 973.28 954.52 973.28 30 +1.88(+0.19%)
Dec 04, 2017 945.15 975.15 945.15 971.40 33 +28.13(+2.98%)
Dec 01, 2017 933.16 955.61 928.27 943.27 48 -11.25(-1.18%)
Nov 30, 2017 947.02 967.65 937.65 954.52 60 +41.26(+4.52%)
Nov 29, 2017 948.90 948.90 905.32 913.27 43 -45.01(-4.70%)
Nov 28, 2017 956.40 972.66 913.27 958.27 59 +0.00(+0.00%)
Nov 27, 2017 984.53 984.53 958.27 958.27 33 -33.75(-3.40%)
Nov 24, 2017 1001 1001 978.90 992.03 12 +9.38(+0.95%)
Nov 22, 2017 1013 1024 980.78 982.65 87 -20.63(-2.06%)
Nov 21, 2017 948.90 1031 937.65 1003 150 +50.63(+5.31%)
Nov 20, 2017 981.92 999.53 952.65 952.65 74 -26.25(-2.68%)
Nov 17, 2017 978.90 1004 977.03 978.90 22 +1.88(+0.19%)
Nov 16, 2017 977.97 995.78 977.03 977.03 53 -1.88(-0.19%)
Nov 15, 2017 977.22 1039 977.03 978.90 148 -28.13(-2.79%)
Nov 14, 2017 984.53 1013 977.03 1007 169 -13.13(-1.29%)
Nov 13, 2017 1043 1043 986.40 1020 75 -30.00(-2.86%)
Nov 10, 2017 1037 1050 977.03 1050 28 +3.75(+0.36%)
Nov 09, 2017 1022 1050 976.45 1046 67 -3.75(-0.36%)
Nov 08, 2017 1043 1058 1022 1050 54 +0.00(+0.00%)
Nov 07, 2017 1050 1058 1022 1050 39 +0.00(+0.00%)
Nov 06, 2017 1046 1063 1005 1050 107 -3.75(-0.36%)
Nov 03, 2017 1045 1063 997.66 1054 305 +9.37(+0.90%)
Nov 02, 2017 975.15 1045 975.15 1045 168 +58.14(+5.89%)
Nov 01, 2017 1050 1060 958.27 986.40 251 -65.64(-6.24%)
Oct 31, 2017 1089 1096 1050 1052 127 -39.38(-3.61%)
Oct 30, 2017 1106 1114 1078 1091 60 -28.13(-2.51%)
Oct 27, 2017 1112 1146 1101 1120 136 -5.63(-0.50%)
Oct 26, 2017 1140 1142 1080 1125 221 -5.06(-0.45%)
Oct 25, 2017 1189 1227 1114 1130 345 -64.32(-5.38%)
Oct 24, 2017 1144 1312 1125 1195 425 +69.38(+6.17%)
Oct 23, 2017 1127 1215 1116 1125 479 +12.61(+1.13%)
Oct 20, 2017 1123 1123 1105 1113 32 +8.02(+0.73%)
Oct 19, 2017 1159 1175 1079 1105 222 -54.38(-4.69%)
Oct 18, 2017 1068 1200 1050 1159 975 +99.39(+9.38%)
Oct 17, 2017 1069 1069 995.80 1060 97 +41.26(+4.05%)
Oct 16, 2017 1026 1069 984.53 1018 277 +16.87(+1.68%)
Oct 13, 2017 1013 1013 980.78 1001 77 -7.50(-0.74%)
Oct 12, 2017 958.27 1038 958.27 1009 65 +41.26(+4.26%)
Oct 11, 2017 1011 1013 963.90 967.65 46 -45.01(-4.44%)
Oct 10, 2017 1069 1123 1007 1013 290 -7.50(-0.74%)
Oct 09, 2017 991.19 1056 956.40 1020 233 +7.50(+0.74%)
Oct 06, 2017 1031 1048 995.78 1013 132 -37.50(-3.57%)
Oct 05, 2017 1050 1165 1031 1050 817 +0.00(+0.00%)
Oct 04, 2017 1013 1106 1009 1050 922 +60.01(+6.06%)
Oct 03, 2017 862.63 1028 862.63 990.15 1,431 +183.78(+22.79%)
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.