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, 2021 39.38 44.44 38.44 43.69 171,764 +5.44(+14.22%)
Mar 30, 2021 37.22 38.54 36.76 38.26 22,449 +1.31(+3.55%)
Mar 29, 2021 38.82 40.13 36.94 36.94 31,019 -2.34(-5.97%)
Mar 26, 2021 40.13 41.62 39.10 39.29 24,657 +0.28(+0.72%)
Mar 25, 2021 41.26 42.10 37.04 39.01 64,144 -3.00(-7.14%)
Mar 24, 2021 47.07 48.66 41.07 42.01 40,020 -3.56(-7.82%)
Mar 23, 2021 47.82 48.76 45.10 45.57 42,767 -2.06(-4.33%)
Mar 22, 2021 50.91 51.10 47.54 47.63 28,627 -1.97(-3.97%)
Mar 19, 2021 49.88 51.60 48.85 49.60 17,405 -0.19(-0.38%)
Mar 18, 2021 53.35 54.38 49.79 49.79 25,363 -3.28(-6.18%)
Mar 17, 2021 49.98 54.95 49.32 53.07 48,937 +2.63(+5.20%)
Mar 16, 2021 54.10 54.10 49.13 50.45 38,882 -3.28(-6.11%)
Mar 15, 2021 53.91 55.70 51.76 53.73 41,796 -0.84(-1.55%)
Mar 12, 2021 49.79 55.32 47.89 54.57 39,161 +3.00(+5.82%)
Mar 11, 2021 48.57 51.57 47.91 51.57 24,552 +2.83(+5.81%)
Mar 10, 2021 48.48 49.13 45.38 48.74 23,507 +1.95(+4.17%)
Mar 09, 2021 44.07 47.54 43.79 46.79 96,606 +3.38(+7.78%)
Mar 08, 2021 44.63 46.79 42.76 43.41 31,122 -0.09(-0.22%)
Mar 05, 2021 46.41 46.41 38.91 43.51 48,035 -2.72(-5.88%)
Mar 04, 2021 46.60 48.20 40.51 46.23 95,936 -1.22(-2.57%)
Mar 03, 2021 51.10 51.95 46.98 47.44 47,229 -4.31(-8.33%)
Mar 02, 2021 50.91 52.98 49.88 51.76 36,026 +2.63(+5.34%)
Mar 01, 2021 50.63 51.38 48.10 49.13 23,617 +1.50(+3.15%)
Feb 26, 2021 49.32 50.30 46.98 47.63 30,235 +0.66(+1.40%)
Feb 25, 2021 53.45 54.10 46.88 46.98 79,484 -5.81(-11.01%)
Feb 24, 2021 51.66 54.29 50.35 52.79 60,450 +5.25(+11.05%)
Feb 23, 2021 47.16 50.63 43.98 47.54 98,428 -8.06(-14.50%)
Feb 22, 2021 58.04 58.98 55.13 55.60 47,811 -2.72(-4.66%)
Feb 19, 2021 58.23 60.85 56.92 58.32 90,204 +0.94(+1.63%)
Feb 18, 2021 58.32 60.67 56.45 57.38 79,443 -0.94(-1.61%)
Feb 17, 2021 61.23 62.26 57.29 58.32 58,033 -4.31(-6.89%)
Feb 16, 2021 63.85 64.70 59.73 62.63 73,063 +0.66(+1.06%)
Feb 12, 2021 63.48 64.65 60.95 61.98 53,165 -2.25(-3.50%)
Feb 11, 2021 66.76 66.95 60.38 64.23 47,391 -1.78(-2.70%)
Feb 10, 2021 70.89 71.07 63.95 66.01 66,208 -1.13(-1.68%)
Feb 09, 2021 66.01 71.26 63.95 67.14 104,945 +0.38(+0.56%)
Feb 08, 2021 63.95 67.04 61.88 66.76 163,943 +7.31(+12.30%)
Feb 05, 2021 61.51 61.70 56.26 59.45 65,685 -2.06(-3.35%)
Feb 04, 2021 61.23 63.22 61.00 61.51 32,287 +0.84(+1.39%)
Feb 03, 2021 57.38 63.76 57.29 60.67 94,217 +3.94(+6.94%)
Feb 02, 2021 58.13 58.42 55.88 56.73 47,044 +0.84(+1.51%)
Feb 01, 2021 63.76 65.17 55.41 55.88 124,152 -8.72(-13.50%)
Jan 29, 2021 63.90 68.36 62.54 64.60 63,531 -0.09(-0.14%)
Jan 28, 2021 72.20 72.95 59.45 64.70 99,422 -8.06(-11.08%)
Jan 27, 2021 74.07 76.89 71.64 72.76 137,266 -3.94(-5.13%)
Jan 26, 2021 73.14 79.70 70.79 76.70 130,665 +3.19(+4.34%)
Jan 25, 2021 75.11 77.64 67.98 73.51 96,893 -4.31(-5.54%)
Jan 22, 2021 74.36 79.23 73.23 77.82 95,889 +4.13(+5.60%)
Jan 21, 2021 75.20 75.67 70.70 73.70 77,846 -1.88(-2.48%)
Jan 20, 2021 77.26 81.58 69.11 75.57 117,413 -3.38(-4.28%)
Jan 19, 2021 73.51 78.95 73.23 78.95 150,766 +7.22(+10.07%)
Jan 15, 2021 65.17 72.95 64.42 71.73 442,021 +7.31(+11.35%)
Jan 14, 2021 66.95 70.14 63.48 64.42 72,503 -3.09(-4.58%)
Jan 13, 2021 65.54 69.10 64.79 67.51 122,948 +3.19(+4.96%)
Jan 12, 2021 61.98 64.42 58.70 64.32 113,837 +2.34(+3.78%)
Jan 11, 2021 54.38 67.51 53.91 61.98 241,612 +8.25(+15.36%)
Jan 08, 2021 56.82 57.20 52.04 53.73 82,344 -2.16(-3.86%)
Jan 07, 2021 51.66 57.01 51.01 55.88 143,091 +3.19(+6.05%)
Jan 06, 2021 55.13 57.01 52.41 52.70 73,442 -1.59(-2.94%)
Jan 05, 2021 55.70 58.04 52.23 54.29 73,632 -2.44(-4.30%)
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.