Safe & Green Holdings Corp (NQ: SGBX )

1.069 +0.059 (+5.84%)
Streaming Delayed Price Updated: 12:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 337.55 384.08 337.55 345.05 564 -22.50(-6.12%)
Mar 28, 2019 369.43 391.94 365.68 367.56 45 -22.50(-5.77%)
Mar 27, 2019 395.69 420.07 365.68 390.06 219 +24.38(+6.67%)
Mar 26, 2019 391.94 391.94 341.30 365.68 487 -28.13(-7.14%)
Mar 25, 2019 388.19 416.31 388.19 393.81 171 +15.94(+4.22%)
Mar 22, 2019 385.73 388.56 363.77 377.87 231 -20.63(-5.18%)
Mar 21, 2019 414.44 451.70 382.56 398.50 375 +8.44(+2.16%)
Mar 20, 2019 431.32 431.32 390.06 390.06 342 -45.01(-10.34%)
Mar 19, 2019 452.32 452.32 431.34 435.07 52 -5.63(-1.28%)
Mar 18, 2019 448.19 463.20 436.94 440.69 50 -7.50(-1.67%)
Mar 15, 2019 450.07 450.07 427.57 448.19 40 +13.13(+3.02%)
Mar 14, 2019 465.07 487.58 435.07 435.07 61 -26.25(-5.69%)
Mar 13, 2019 468.82 511.45 461.32 461.32 52 -7.50(-1.60%)
Mar 12, 2019 487.58 510.08 468.82 468.82 141 -22.50(-4.58%)
Mar 11, 2019 510.08 510.08 491.33 491.33 7 +3.75(+0.77%)
Mar 08, 2019 518.88 518.88 487.58 487.58 15 -11.87(-2.38%)
Mar 07, 2019 499.45 499.45 499.45 499.45 8 +2.49(+0.50%)
Mar 06, 2019 525.08 525.08 489.45 496.95 95 -23.22(-4.46%)
Mar 05, 2019 525.68 525.68 520.17 520.17 2 +2.57(+0.50%)
Mar 04, 2019 531.65 537.51 514.52 517.60 25 -16.86(-3.15%)
Mar 01, 2019 534.46 534.46 534.46 534.46 1 +24.38(+4.78%)
Feb 28, 2019 510.08 510.08 510.08 0 +0.00(+0.00%)
Feb 27, 2019 510.08 510.08 510.08 510.08 2 +3.75(+0.74%)
Feb 26, 2019 506.33 506.33 506.33 506.33 2 -12.19(-2.35%)
Feb 25, 2019 536.60 536.60 515.01 518.52 30 +6.56(+1.28%)
Feb 22, 2019 498.83 523.21 496.95 511.95 38 +0.00(+0.00%)
Feb 21, 2019 506.33 517.94 496.17 511.95 70 +9.38(+1.87%)
Feb 20, 2019 511.95 525.08 502.58 502.58 75 -13.13(-2.55%)
Feb 19, 2019 511.95 536.67 496.95 515.71 133 +13.13(+2.61%)
Feb 15, 2019 510.08 534.46 502.58 502.58 145 -26.25(-4.96%)
Feb 14, 2019 511.95 534.46 511.95 528.83 16 -5.62(-1.05%)
Feb 13, 2019 545.32 547.10 534.46 534.46 24 -14.07(-2.56%)
Feb 12, 2019 556.87 558.84 543.84 548.52 87 +0.94(+0.17%)
Feb 11, 2019 571.96 571.96 547.59 547.59 41 -15.00(-2.67%)
Feb 08, 2019 562.59 562.59 562.59 1 +0.00(+0.00%)
Feb 07, 2019 562.59 571.96 547.59 562.59 63 -9.38(-1.64%)
Feb 06, 2019 568.64 580.78 552.27 571.96 123 +9.38(+1.67%)
Feb 05, 2019 570.09 596.34 555.09 562.59 252 -1.88(-0.33%)
Feb 04, 2019 555.09 571.96 547.81 564.46 122 +9.38(+1.69%)
Feb 01, 2019 551.34 573.84 545.71 555.09 205 -5.70(-1.02%)
Jan 31, 2019 558.84 569.19 558.84 560.79 39 -3.67(-0.65%)
Jan 30, 2019 553.21 564.46 553.21 564.46 11 +20.63(+3.79%)
Jan 29, 2019 568.21 568.21 543.84 543.84 62 -18.75(-3.33%)
Jan 28, 2019 577.59 577.59 560.71 562.59 87 -9.38(-1.64%)
Jan 25, 2019 555.09 583.22 555.09 571.96 241 +16.88(+3.04%)
Jan 24, 2019 555.09 570.09 555.09 555.09 121 -6.68(-1.19%)
Jan 23, 2019 555.27 564.89 555.27 561.76 50 -0.82(-0.15%)
Jan 22, 2019 575.72 581.34 562.59 562.59 99 -11.25(-1.96%)
Jan 18, 2019 585.09 585.09 556.96 573.84 47 -7.50(-1.29%)
Jan 17, 2019 563.00 588.84 563.00 581.34 76 +28.13(+5.08%)
Jan 16, 2019 585.09 585.09 543.84 553.21 50 -39.38(-6.65%)
Jan 15, 2019 570.09 592.59 562.59 592.59 90 +30.00(+5.33%)
Jan 14, 2019 600.09 601.97 551.34 562.59 264 -39.38(-6.54%)
Jan 11, 2019 555.09 601.97 555.09 601.97 171 +46.71(+8.41%)
Jan 10, 2019 564.63 571.96 555.25 555.25 82 -19.45(-3.38%)
Jan 09, 2019 562.59 579.47 562.59 574.70 205 +33.68(+6.23%)
Jan 08, 2019 534.46 556.96 534.46 541.02 104 +6.56(+1.23%)
Jan 07, 2019 553.19 553.21 510.75 534.46 17 -11.25(-2.06%)
Jan 04, 2019 511.95 553.21 511.95 545.71 50 +26.25(+5.05%)
Jan 03, 2019 560.86 560.86 508.20 519.46 46 +16.88(+3.36%)
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.