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 (%)
Mar 31, 2020 35.63 91.33 30.57 87.20 2,279,464 +67.89(+351.46%)
Mar 30, 2020 19.69 20.25 17.82 19.32 5,416 +0.28(+1.48%)
Mar 27, 2020 18.38 21.57 16.99 19.03 10,099 +0.84(+4.64%)
Mar 26, 2020 17.82 19.69 16.68 18.19 9,503 +0.38(+2.10%)
Mar 25, 2020 18.28 19.78 16.50 17.82 7,918 +0.00(+0.00%)
Mar 24, 2020 18.28 18.75 16.88 17.82 5,232 +0.66(+3.83%)
Mar 23, 2020 19.69 19.69 16.41 17.16 6,493 -1.78(-9.41%)
Mar 20, 2020 15.75 19.88 15.10 18.94 19,037 +3.00(+18.82%)
Mar 19, 2020 21.10 21.47 15.00 15.94 16,516 -3.47(-17.87%)
Mar 18, 2020 15.00 25.32 13.22 19.41 43,520 +4.31(+28.57%)
Mar 17, 2020 14.53 15.47 14.16 15.10 1,568 +0.85(+5.98%)
Mar 16, 2020 10.88 16.88 10.88 14.24 9,453 +1.21(+9.29%)
Mar 13, 2020 13.22 13.97 12.00 13.03 9,481 +0.28(+2.21%)
Mar 12, 2020 15.00 15.38 12.38 12.75 11,766 -2.53(-16.56%)
Mar 11, 2020 16.13 16.32 14.81 15.28 5,364 -0.66(-4.12%)
Mar 10, 2020 16.60 18.00 15.94 15.94 5,389 -0.28(-1.73%)
Mar 09, 2020 18.19 18.38 14.81 16.22 10,827 -3.66(-18.40%)
Mar 06, 2020 20.35 20.50 18.75 19.88 12,925 -0.56(-2.75%)
Mar 05, 2020 20.16 21.57 19.88 20.44 10,680 -1.59(-7.23%)
Mar 04, 2020 21.57 23.16 19.50 22.03 43,221 +2.34(+11.90%)
Mar 03, 2020 18.10 20.44 17.63 19.69 19,052 +1.03(+5.53%)
Mar 02, 2020 17.72 22.32 16.97 18.66 17,359 +1.03(+5.85%)
Feb 28, 2020 19.69 20.07 14.91 17.63 25,404 -2.34(-11.74%)
Feb 27, 2020 21.47 22.03 19.78 19.97 15,848 -1.78(-8.19%)
Feb 26, 2020 22.03 23.82 18.94 21.75 54,018 -0.75(-3.33%)
Feb 25, 2020 22.97 23.35 21.57 22.50 21,501 -0.94(-4.00%)
Feb 24, 2020 22.69 24.75 21.57 23.44 15,745 +0.19(+0.81%)
Feb 21, 2020 24.10 24.73 22.93 23.25 20,551 -0.94(-3.88%)
Feb 20, 2020 23.44 28.69 22.97 24.19 83,790 +0.47(+1.98%)
Feb 19, 2020 25.22 25.22 23.44 23.72 36,720 -0.28(-1.17%)
Feb 18, 2020 26.72 26.72 23.44 24.00 25,550 -3.66(-13.22%)
Feb 14, 2020 29.07 30.29 26.72 27.66 44,313 -0.56(-1.99%)
Feb 13, 2020 28.50 30.29 25.41 28.22 43,375 -0.84(-2.90%)
Feb 12, 2020 31.88 34.51 28.32 29.07 65,692 -2.91(-9.09%)
Feb 11, 2020 30.29 34.04 28.13 31.97 122,629 +1.59(+5.25%)
Feb 10, 2020 28.22 30.94 27.19 30.38 66,765 +2.63(+9.46%)
Feb 07, 2020 27.66 30.85 25.97 27.75 65,024 +2.34(+9.23%)
Feb 06, 2020 27.29 35.82 22.69 25.41 123,478 -1.41(-5.24%)
Feb 05, 2020 28.13 28.13 24.47 26.82 39,448 -4.03(-13.07%)
Feb 04, 2020 31.88 32.82 28.60 30.85 14,998 -2.91(-8.61%)
Feb 03, 2020 30.00 35.63 28.13 33.76 39,393 +4.50(+15.38%)
Jan 31, 2020 31.88 31.88 28.13 29.25 5,662 -0.75(-2.50%)
Jan 30, 2020 29.63 31.88 29.01 30.00 6,982 +1.31(+4.58%)
Jan 29, 2020 29.61 29.99 28.41 28.69 5,612 -1.31(-4.37%)
Jan 28, 2020 30.00 31.88 30.00 30.00 3,425 -0.19(-0.62%)
Jan 27, 2020 31.88 31.88 28.13 30.19 5,030 -1.69(-5.29%)
Jan 24, 2020 34.13 34.69 27.19 31.88 10,026 -2.25(-6.59%)
Jan 23, 2020 36.23 36.23 33.76 34.13 6,059 +0.00(+0.00%)
Jan 22, 2020 33.70 36.55 31.86 34.13 18,195 +1.13(+3.41%)
Jan 21, 2020 33.76 33.76 31.92 33.01 10,179 -1.22(-3.56%)
Jan 17, 2020 35.44 35.63 33.01 34.22 14,413 -1.41(-3.95%)
Jan 16, 2020 35.63 37.51 33.76 35.63 15,172 +0.00(+0.00%)
Jan 15, 2020 33.76 39.38 33.76 35.63 24,726 +1.88(+5.56%)
Jan 14, 2020 34.30 37.32 32.82 33.76 15,798 -1.88(-5.26%)
Jan 13, 2020 37.51 37.51 30.94 35.63 29,652 -2.38(-6.27%)
Jan 10, 2020 39.38 41.26 37.51 38.01 12,549 -2.27(-5.63%)
Jan 09, 2020 37.51 43.68 35.63 40.28 32,587 +1.28(+3.27%)
Jan 08, 2020 38.82 40.32 34.32 39.01 26,553 -4.13(-9.57%)
Jan 07, 2020 43.88 47.26 37.60 43.13 35,321 -5.63(-11.54%)
Jan 06, 2020 41.26 52.51 37.51 48.76 76,008 +12.28(+33.68%)
Jan 03, 2020 38.44 41.03 34.69 36.47 38,661 -1.03(-2.75%)
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.