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 (%)
Sep 30, 2020 17.63 17.91 16.03 16.97 128,703 -1.22(-6.70%)
Sep 29, 2020 19.69 20.07 17.44 18.19 165,153 -2.25(-11.01%)
Sep 28, 2020 19.69 21.94 18.85 20.44 280,273 +0.09(+0.46%)
Sep 25, 2020 27.94 30.94 19.22 20.35 5,781,742 +6.09(+42.76%)
Sep 24, 2020 16.69 16.69 14.16 14.25 64,954 -2.72(-16.02%)
Sep 23, 2020 16.88 17.25 16.45 16.97 16,711 +0.09(+0.56%)
Sep 22, 2020 16.69 17.35 16.60 16.88 18,875 -0.28(-1.64%)
Sep 21, 2020 17.53 17.67 16.50 17.16 29,361 -0.75(-4.19%)
Sep 18, 2020 17.63 17.91 17.07 17.91 16,669 +0.28(+1.60%)
Sep 17, 2020 16.88 18.10 16.69 17.63 28,071 +0.56(+3.30%)
Sep 16, 2020 17.16 17.44 16.60 17.07 14,381 +0.28(+1.68%)
Sep 15, 2020 17.25 17.35 16.50 16.78 20,535 -0.56(-3.24%)
Sep 14, 2020 17.82 18.38 16.69 17.35 53,471 -0.38(-2.12%)
Sep 11, 2020 16.22 18.00 16.13 17.72 47,011 +1.31(+8.00%)
Sep 10, 2020 16.88 16.88 16.03 16.41 19,918 -0.28(-1.69%)
Sep 09, 2020 17.25 17.25 15.94 16.69 73,521 -0.19(-1.11%)
Sep 08, 2020 16.03 17.72 15.66 16.88 59,451 +0.19(+1.12%)
Sep 04, 2020 16.60 16.88 15.75 16.69 29,840 -0.09(-0.56%)
Sep 03, 2020 18.00 18.00 16.41 16.78 95,013 -1.69(-9.14%)
Sep 02, 2020 19.22 19.32 17.63 18.47 75,476 -1.22(-6.19%)
Sep 01, 2020 20.16 20.35 18.00 19.69 181,758 +0.28(+1.45%)
Aug 31, 2020 20.53 20.53 19.32 19.41 30,941 -1.03(-5.05%)
Aug 28, 2020 19.88 20.44 19.88 20.44 24,476 +0.00(+0.00%)
Aug 27, 2020 21.28 21.28 19.60 20.44 74,616 -0.47(-2.24%)
Aug 26, 2020 20.16 21.47 19.50 20.91 97,950 +0.28(+1.36%)
Aug 25, 2020 19.78 20.82 19.32 20.63 36,815 +0.47(+2.33%)
Aug 24, 2020 20.44 22.78 19.13 20.16 160,042 -0.28(-1.38%)
Aug 21, 2020 20.63 20.82 19.93 20.44 67,178 -0.56(-2.68%)
Aug 20, 2020 21.38 21.38 20.44 21.00 34,113 -0.56(-2.61%)
Aug 19, 2020 22.41 22.41 21.38 21.57 29,820 -0.66(-2.95%)
Aug 18, 2020 22.41 22.97 21.19 22.22 102,315 -0.28(-1.25%)
Aug 17, 2020 22.97 23.25 22.41 22.50 34,110 -0.84(-3.61%)
Aug 14, 2020 22.60 24.00 22.13 23.35 89,777 -1.03(-4.23%)
Aug 13, 2020 24.75 25.13 23.63 24.38 78,324 -1.13(-4.41%)
Aug 12, 2020 26.82 27.19 24.29 25.50 185,139 -1.50(-5.56%)
Aug 11, 2020 28.13 28.60 26.72 27.00 59,215 -1.13(-4.00%)
Aug 10, 2020 27.57 28.60 27.10 28.13 61,332 +0.47(+1.69%)
Aug 07, 2020 27.19 28.50 26.54 27.66 102,949 +0.19(+0.68%)
Aug 06, 2020 27.66 28.13 26.82 27.47 35,621 -0.09(-0.34%)
Aug 05, 2020 28.69 29.25 27.38 27.57 51,467 -1.13(-3.92%)
Aug 04, 2020 27.00 29.91 26.91 28.69 138,898 +1.50(+5.52%)
Aug 03, 2020 27.66 27.66 26.44 27.19 59,091 -0.47(-1.70%)
Jul 31, 2020 26.82 28.55 25.60 27.66 211,454 +0.84(+3.15%)
Jul 30, 2020 26.16 26.82 25.41 26.82 50,333 +0.47(+1.78%)
Jul 29, 2020 26.54 26.54 25.69 26.35 74,363 -0.28(-1.06%)
Jul 28, 2020 26.63 27.47 25.79 26.63 114,802 -0.09(-0.35%)
Jul 27, 2020 26.44 27.85 25.88 26.72 104,037 +0.28(+1.06%)
Jul 24, 2020 26.44 27.29 25.32 26.44 106,404 +0.47(+1.80%)
Jul 23, 2020 27.94 29.54 25.79 25.97 534,331 +0.75(+2.97%)
Jul 22, 2020 25.41 25.88 25.13 25.22 39,782 -0.56(-2.18%)
Jul 21, 2020 25.88 26.07 25.13 25.79 51,128 -0.28(-1.08%)
Jul 20, 2020 26.16 26.25 25.32 26.07 52,788 -0.56(-2.11%)
Jul 17, 2020 26.91 27.69 26.11 26.63 102,767 -0.56(-2.07%)
Jul 16, 2020 26.25 27.47 25.60 27.19 113,888 +1.22(+4.69%)
Jul 15, 2020 24.57 26.54 24.00 25.97 151,008 +1.22(+4.92%)
Jul 14, 2020 24.19 24.94 23.16 24.75 78,220 +0.19(+0.76%)
Jul 13, 2020 25.41 25.55 24.29 24.57 103,685 -1.03(-4.03%)
Jul 10, 2020 25.69 25.88 25.04 25.60 48,653 -0.47(-1.80%)
Jul 09, 2020 25.79 26.16 25.04 26.07 61,541 +0.47(+1.83%)
Jul 08, 2020 25.04 26.63 24.85 25.60 228,337 +0.56(+2.25%)
Jul 07, 2020 25.97 25.97 24.85 25.04 72,915 -1.03(-3.96%)
Jul 06, 2020 26.91 27.10 24.66 26.07 288,324 +0.84(+3.35%)
Jul 02, 2020 24.94 26.25 24.67 25.22 55,521 +0.00(+0.00%)
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.