Safe & Green Holdings Corp (NQ: SGBX )

1.065 +0.055 (+5.45%)
Streaming Delayed Price Updated: 1:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 929.68 929.68 896.39 896.39 17 +3.75(+0.42%)
May 30, 2018 932.02 932.02 892.64 892.64 17 -31.88(-3.45%)
May 29, 2018 935.77 951.71 902.02 924.52 40 +0.00(+0.00%)
May 25, 2018 924.52 924.52 924.52 0 +43.13(+4.89%)
May 24, 2018 948.90 948.90 843.92 881.39 360 -69.39(-7.30%)
May 23, 2018 952.65 956.38 923.99 950.77 77 +9.38(+1.00%)
May 22, 2018 909.52 990.15 879.36 941.40 467 +33.75(+3.72%)
May 21, 2018 862.63 907.64 862.63 907.64 83 +52.51(+6.14%)
May 18, 2018 824.19 871.67 824.19 855.13 28 +31.88(+3.87%)
May 17, 2018 827.53 843.88 814.07 823.25 122 +1.88(+0.23%)
May 16, 2018 806.39 832.52 806.39 821.38 45 +14.98(+1.86%)
May 15, 2018 823.24 823.24 806.39 806.39 3 +0.02(+0.00%)
May 14, 2018 821.38 825.13 806.38 806.38 4 -22.50(-2.71%)
May 11, 2018 842.38 849.51 797.00 828.88 66 +3.49(+0.42%)
May 10, 2018 825.13 861.25 775.47 825.39 828 -15.83(-1.88%)
May 09, 2018 843.88 866.38 825.13 841.22 204 -23.29(-2.69%)
May 08, 2018 853.26 866.38 828.88 864.51 50 -5.63(-0.65%)
May 07, 2018 834.50 874.82 832.63 870.14 22 +28.13(+3.34%)
May 04, 2018 842.01 843.88 827.00 842.01 34 -11.25(-1.32%)
May 03, 2018 851.38 855.13 851.38 853.26 10 -1.88(-0.22%)
May 02, 2018 860.76 867.32 836.38 855.13 125 -13.13(-1.51%)
May 01, 2018 862.63 879.51 843.88 868.26 45 +7.50(+0.87%)
Apr 30, 2018 877.64 877.64 840.32 860.76 34 -11.25(-1.29%)
Apr 27, 2018 849.51 875.76 847.82 872.01 32 +11.25(+1.31%)
Apr 26, 2018 855.13 875.76 841.07 860.76 88 -5.62(-0.65%)
Apr 25, 2018 849.51 866.38 843.88 866.38 130 -1.88(-0.22%)
Apr 24, 2018 868.26 877.64 866.38 868.26 18 -13.13(-1.49%)
Apr 23, 2018 879.51 881.39 858.10 881.39 63 +0.00(+0.00%)
Apr 20, 2018 867.85 886.13 857.03 881.39 24 +3.75(+0.43%)
Apr 19, 2018 879.51 881.39 873.89 877.64 16 +3.75(+0.43%)
Apr 18, 2018 864.51 909.14 864.51 873.89 30 +1.88(+0.22%)
Apr 17, 2018 873.89 902.77 862.63 872.01 116 -26.25(-2.92%)
Apr 16, 2018 879.49 898.26 872.01 898.26 113 +18.94(+2.15%)
Apr 13, 2018 864.70 879.33 862.63 879.33 38 +12.94(+1.49%)
Apr 12, 2018 858.88 881.39 858.88 866.38 59 +11.25(+1.32%)
Apr 11, 2018 883.26 883.26 853.26 855.13 13 -35.63(-4.00%)
Apr 10, 2018 870.14 900.14 870.14 890.76 111 +11.25(+1.28%)
Apr 09, 2018 853.26 881.39 853.26 879.51 73 +28.13(+3.30%)
Apr 06, 2018 855.13 855.13 845.76 851.38 5 -16.88(-1.94%)
Apr 05, 2018 842.01 868.26 842.01 868.26 28 +25.28(+3.00%)
Apr 04, 2018 851.38 872.01 842.01 842.98 144 -8.40(-0.99%)
Apr 03, 2018 840.13 871.99 838.26 851.38 88 +15.00(+1.79%)
Apr 02, 2018 872.01 872.01 836.38 836.38 10 -27.51(-3.18%)
Mar 29, 2018 863.89 863.89 863.89 0 +1.44(+0.17%)
Mar 28, 2018 853.26 862.62 843.88 862.45 72 +9.85(+1.15%)
Mar 27, 2018 836.38 853.26 836.38 852.60 49 +14.35(+1.71%)
Mar 26, 2018 853.26 900.14 810.31 838.26 190 -11.25(-1.32%)
Mar 23, 2018 806.38 879.42 806.38 849.51 371 +30.87(+3.77%)
Mar 22, 2018 827.23 840.13 818.64 818.64 20 -23.37(-2.78%)
Mar 21, 2018 829.61 843.88 764.33 842.01 248 +15.00(+1.81%)
Mar 20, 2018 853.26 862.45 827.00 827.00 143 +1.88(+0.23%)
Mar 19, 2018 885.14 885.14 825.13 825.13 206 -63.76(-7.17%)
Mar 16, 2018 858.88 899.95 836.38 888.89 610 +41.26(+4.87%)
Mar 15, 2018 812.00 862.63 812.00 847.63 253 +45.01(+5.61%)
Mar 14, 2018 827.00 834.50 798.88 802.62 107 -28.13(-3.39%)
Mar 13, 2018 832.63 842.01 825.13 830.75 92 -3.75(-0.45%)
Mar 12, 2018 843.88 843.88 815.75 834.50 149 -5.63(-0.67%)
Mar 09, 2018 838.26 843.88 828.47 840.13 27 +1.88(+0.22%)
Mar 08, 2018 853.26 857.95 838.26 838.26 76 -7.50(-0.89%)
Mar 07, 2018 810.13 879.51 810.13 845.76 155 +26.25(+3.20%)
Mar 06, 2018 776.37 834.50 768.89 819.50 471 +41.26(+5.30%)
Mar 05, 2018 739.47 785.75 712.61 778.25 875 +33.77(+4.54%)
Mar 02, 2018 765.12 767.00 716.38 744.47 1,112 +35.61(+5.02%)
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.