Safe & Green Holdings Corp (NQ: SGBX )

1.010 -0.000 (-0.01%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 31.88 33.29 28.19 29.42 23,399 -1.44(-4.68%)
Dec 30, 2019 27.15 32.16 26.69 30.87 22,558 +4.37(+16.49%)
Dec 27, 2019 27.94 29.07 26.50 26.50 5,215 -0.88(-3.22%)
Dec 26, 2019 26.25 29.29 25.60 27.38 13,412 +1.41(+5.42%)
Dec 24, 2019 25.79 26.54 24.62 25.97 3,726 -0.28(-1.07%)
Dec 23, 2019 26.25 26.25 26.25 26.25 7,615 +0.58(+2.26%)
Dec 20, 2019 26.07 27.19 25.13 25.67 3,910 +0.36(+1.41%)
Dec 19, 2019 26.44 26.44 24.38 25.32 7,552 -0.66(-2.53%)
Dec 18, 2019 27.19 28.71 24.96 25.97 24,151 -0.28(-1.07%)
Dec 17, 2019 26.25 26.25 24.38 26.25 7,331 -0.41(-1.55%)
Dec 16, 2019 29.44 29.44 25.32 26.67 8,946 -1.46(-5.20%)
Dec 13, 2019 30.00 30.47 22.32 28.13 11,190 -0.94(-3.23%)
Dec 12, 2019 28.13 29.95 28.13 29.07 8,943 +0.94(+3.33%)
Dec 11, 2019 28.13 31.88 26.25 28.13 20,929 -13.15(-31.85%)
Dec 10, 2019 58.13 58.13 41.26 41.28 4,868 -9.36(-18.48%)
Dec 09, 2019 50.63 71.26 48.76 50.63 9,220 +4.59(+9.98%)
Dec 06, 2019 48.85 52.43 45.01 46.04 1,301 -2.72(-5.58%)
Dec 05, 2019 46.88 65.64 45.01 48.76 7,139 +0.19(+0.39%)
Dec 04, 2019 45.01 53.45 43.13 48.57 2,837 +1.73(+3.68%)
Dec 03, 2019 43.13 49.32 43.13 46.84 1,265 +3.71(+8.61%)
Dec 02, 2019 46.88 48.38 43.13 43.13 392 -6.21(-12.58%)
Nov 29, 2019 50.63 50.63 44.78 49.34 546 -2.79(-5.36%)
Nov 27, 2019 73.32 73.32 46.88 52.13 414 -2.25(-4.14%)
Nov 26, 2019 43.13 65.64 43.13 54.38 1,022 +13.11(+31.76%)
Nov 25, 2019 43.13 45.89 41.26 41.28 420 -4.61(-10.05%)
Nov 22, 2019 49.70 49.70 41.26 45.89 537 -4.56(-9.03%)
Nov 21, 2019 50.63 55.88 49.71 50.45 97 +0.66(+1.32%)
Nov 20, 2019 55.70 56.13 48.96 49.79 231 -6.47(-11.50%)
Nov 19, 2019 61.42 63.01 52.51 56.26 959 -5.44(-8.81%)
Nov 18, 2019 66.99 69.39 61.70 61.70 220 -3.94(-6.00%)
Nov 15, 2019 67.51 68.45 60.01 65.64 1,209 -4.69(-6.67%)
Nov 14, 2019 71.26 77.45 69.40 70.32 1,039 -0.92(-1.29%)
Nov 13, 2019 71.54 77.15 69.39 71.24 306 +0.00(+0.00%)
Nov 12, 2019 71.45 75.01 69.39 71.24 154 +2.79(+4.08%)
Nov 11, 2019 76.27 76.27 68.45 68.45 135 -6.19(-8.29%)
Nov 08, 2019 77.45 77.45 71.86 74.64 169 -1.84(-2.40%)
Nov 07, 2019 78.56 80.08 71.26 76.47 821 -0.41(-0.54%)
Nov 06, 2019 97.52 104.62 75.01 76.89 1,130 -20.59(-21.12%)
Nov 05, 2019 103.14 109.78 93.76 97.48 857 -5.66(-5.49%)
Nov 04, 2019 110.27 112.52 100.38 103.14 575 -1.88(-1.79%)
Nov 01, 2019 93.76 105.95 88.14 105.02 673 +9.38(+9.80%)
Oct 31, 2019 92.55 98.28 87.20 95.64 857 +7.50(+8.51%)
Oct 30, 2019 82.51 90.01 75.39 88.14 1,055 +5.63(+6.82%)
Oct 29, 2019 78.76 82.51 75.01 82.51 310 +6.26(+8.21%)
Oct 28, 2019 76.70 80.53 73.89 76.25 436 +1.24(+1.65%)
Oct 25, 2019 74.92 78.71 73.61 75.01 241 -3.19(-4.08%)
Oct 24, 2019 77.81 80.66 74.45 78.20 78 -2.06(-2.57%)
Oct 23, 2019 74.32 81.58 73.16 80.26 345 +6.75(+9.18%)
Oct 22, 2019 73.14 74.07 73.14 73.51 361 +0.38(+0.51%)
Oct 21, 2019 69.39 75.01 69.39 73.14 405 +3.73(+5.38%)
Oct 18, 2019 73.34 74.82 69.39 69.40 141 -3.73(-5.10%)
Oct 17, 2019 71.26 76.89 71.26 73.14 471 +0.73(+1.01%)
Oct 16, 2019 75.27 82.70 69.69 72.41 843 -2.87(-3.81%)
Oct 15, 2019 80.64 82.51 67.77 75.27 435 -3.49(-4.43%)
Oct 14, 2019 86.26 86.26 75.01 78.76 750 -3.75(-4.55%)
Oct 11, 2019 75.01 85.76 71.90 82.51 1,731 +1.88(+2.33%)
Oct 10, 2019 88.14 131.27 80.64 80.64 14,400 -1.88(-2.27%)
Oct 09, 2019 78.76 90.01 76.89 82.51 380 +5.61(+7.29%)
Oct 08, 2019 78.93 81.03 76.89 76.91 259 +0.02(+0.02%)
Oct 07, 2019 82.51 82.51 69.39 76.89 656 -5.72(-6.92%)
Oct 04, 2019 75.01 105.02 75.01 82.61 2,884 +13.86(+20.16%)
Oct 03, 2019 68.45 71.26 67.77 68.75 85 +0.49(+0.71%)
Oct 02, 2019 76.89 76.89 67.77 68.26 399 -5.81(-7.85%)
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.