Safe & Green Holdings Corp (NQ: SGBX )

1.055 +0.045 (+4.46%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 778.25 820.44 744.17 791.37 514 +30.38(+3.99%)
Oct 30, 2018 750.12 760.99 748.24 760.99 26 +12.75(+1.70%)
Oct 29, 2018 735.34 750.12 735.34 748.24 45 +3.75(+0.50%)
Oct 26, 2018 757.62 757.62 744.49 744.49 39 -5.63(-0.75%)
Oct 25, 2018 750.12 759.49 750.12 750.12 24 +14.98(+2.04%)
Oct 24, 2018 762.27 762.27 735.13 735.13 17 -14.05(-1.87%)
Oct 23, 2018 755.74 755.74 744.30 749.18 30 -10.31(-1.36%)
Oct 22, 2018 755.74 760.08 755.74 759.49 6 +1.88(+0.25%)
Oct 19, 2018 785.75 785.75 757.62 757.62 66 -28.13(-3.58%)
Oct 18, 2018 768.87 788.13 761.37 785.75 251 +35.63(+4.75%)
Oct 17, 2018 740.74 776.37 740.74 750.12 28 -9.38(-1.23%)
Oct 16, 2018 744.49 759.49 744.49 759.49 19 +9.38(+1.25%)
Oct 15, 2018 744.49 751.99 744.49 750.12 15 +16.88(+2.30%)
Oct 12, 2018 744.49 744.49 731.36 733.24 8 +11.25(+1.56%)
Oct 11, 2018 751.99 758.46 721.99 721.99 176 -37.51(-4.94%)
Oct 10, 2018 723.86 759.49 721.99 759.49 6 +7.50(+1.00%)
Oct 09, 2018 761.37 806.38 733.56 751.99 17 -16.88(-2.20%)
Oct 08, 2018 768.87 808.25 754.21 768.87 84 +11.25(+1.49%)
Oct 05, 2018 757.62 757.62 757.62 757.62 5 +13.13(+1.76%)
Oct 04, 2018 721.99 744.49 721.99 744.49 7 +7.50(+1.02%)
Oct 03, 2018 757.62 757.62 736.99 736.99 3 -13.13(-1.75%)
Oct 02, 2018 750.12 754.28 721.99 750.12 54 +0.00(+0.00%)
Oct 01, 2018 748.24 757.62 712.61 750.12 113 +0.00(+0.00%)
Sep 28, 2018 759.49 793.25 733.24 750.12 44 +0.00(+0.00%)
Sep 27, 2018 765.12 791.37 697.61 750.12 105 -9.38(-1.23%)
Sep 26, 2018 772.62 810.13 703.24 759.49 233 -16.88(-2.17%)
Sep 25, 2018 782.00 810.13 736.99 776.37 430 -7.50(-0.96%)
Sep 24, 2018 661.98 783.87 661.98 783.87 374 +127.52(+19.43%)
Sep 21, 2018 783.87 783.87 656.35 656.35 316 -108.77(-14.22%)
Sep 20, 2018 705.11 791.37 705.11 765.12 306 +48.76(+6.81%)
Sep 19, 2018 706.99 718.22 703.24 716.36 32 +9.38(+1.33%)
Sep 18, 2018 693.86 706.99 693.86 706.99 84 +13.13(+1.89%)
Sep 17, 2018 684.48 721.99 665.17 693.86 175 -30.01(-4.15%)
Sep 14, 2018 748.24 748.24 656.35 723.86 55 -13.13(-1.78%)
Sep 13, 2018 787.62 795.12 735.12 736.99 310 -50.63(-6.43%)
Sep 12, 2018 742.62 787.62 688.23 787.62 246 +43.13(+5.79%)
Sep 11, 2018 682.61 744.49 682.61 744.49 125 +33.75(+4.75%)
Sep 10, 2018 656.35 710.74 645.10 710.74 148 +48.76(+7.37%)
Sep 07, 2018 631.97 667.60 609.47 661.98 79 +11.25(+1.73%)
Sep 06, 2018 652.60 703.24 641.37 650.73 370 +20.63(+3.27%)
Sep 05, 2018 613.22 630.10 564.46 630.10 163 +11.25(+1.82%)
Sep 04, 2018 628.22 628.22 566.34 618.85 24 -13.13(-2.08%)
Aug 31, 2018 631.97 631.97 631.97 0 -11.25(-1.75%)
Aug 30, 2018 676.98 688.23 639.49 643.23 165 -35.63(-5.25%)
Aug 29, 2018 650.73 688.23 650.73 678.86 38 +31.88(+4.93%)
Aug 28, 2018 701.36 718.73 628.22 646.98 284 -65.63(-9.21%)
Aug 27, 2018 718.24 735.12 703.24 712.61 22 +0.00(+0.00%)
Aug 24, 2018 718.24 748.24 712.61 712.61 68 -9.38(-1.30%)
Aug 23, 2018 740.74 750.12 721.99 721.99 111 +0.00(+0.00%)
Aug 22, 2018 745.28 755.63 720.11 721.99 528 -27.04(-3.61%)
Aug 21, 2018 757.62 787.62 749.03 749.03 239 +4.54(+0.61%)
Aug 20, 2018 750.30 796.19 736.99 744.49 120 -5.63(-0.75%)
Aug 17, 2018 768.87 819.50 750.12 750.12 431 -18.75(-2.44%)
Aug 16, 2018 750.12 834.50 750.12 768.87 118 +16.88(+2.24%)
Aug 15, 2018 849.51 853.78 751.99 751.99 818 -105.02(-12.25%)
Aug 14, 2018 877.64 877.64 849.51 857.01 122 -7.50(-0.87%)
Aug 13, 2018 890.76 890.76 862.63 864.51 48 -15.00(-1.71%)
Aug 10, 2018 911.39 924.52 879.51 879.51 98 -28.13(-3.10%)
Aug 09, 2018 943.65 943.65 907.64 907.64 131 -18.75(-2.02%)
Aug 08, 2018 941.40 952.65 926.39 926.39 137 -28.13(-2.95%)
Aug 07, 2018 958.27 958.27 952.65 954.52 7 +7.50(+0.79%)
Aug 06, 2018 946.29 946.29 947.02 1 +0.00(+0.00%)
Aug 03, 2018 956.40 975.15 941.40 947.02 35 -23.44(-2.42%)
Aug 02, 2018 982.63 982.65 963.60 970.46 29 -2.81(-0.29%)
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.