Skip to main content

Safe & Green Holdings Corp (NQ: SGBX )

2.340 -0.060 (-2.50%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 2.250 2.635 2.250 2.400 194,027 +0.15(+6.67%)
Jul 10, 2024 2.360 2.380 2.250 2.250 23,434 -0.12(-5.06%)
Jul 09, 2024 2.420 2.595 2.310 2.370 25,042 -0.11(-4.44%)
Jul 08, 2024 2.510 2.950 2.430 2.480 47,578 -0.03(-1.20%)
Jul 05, 2024 2.550 2.628 2.510 2.510 14,582 -0.09(-3.46%)
Jul 03, 2024 2.590 2.649 2.550 2.600 7,769 -0.01(-0.38%)
Jul 02, 2024 2.570 2.690 2.570 2.610 19,673 -0.10(-3.69%)
Jul 01, 2024 2.790 2.930 2.610 2.710 33,570 -0.16(-5.57%)
Jun 28, 2024 3.100 3.290 2.870 2.870 34,933 -0.34(-10.59%)
Jun 27, 2024 3.050 3.750 2.850 3.210 209,870 +0.16(+5.25%)
Jun 26, 2024 2.960 3.120 2.730 3.050 78,742 +0.15(+5.17%)
Jun 25, 2024 2.490 3.040 2.490 2.900 223,990 +0.36(+14.17%)
Jun 24, 2024 2.660 2.720 2.490 2.540 29,508 -0.21(-7.64%)
Jun 21, 2024 2.770 2.790 2.710 2.750 9,745 -0.04(-1.43%)
Jun 20, 2024 3.030 3.030 2.750 2.790 17,356 -0.24(-7.92%)
Jun 18, 2024 2.980 3.090 2.890 3.030 11,585 +0.05(+1.68%)
Jun 17, 2024 2.870 3.220 2.860 2.980 59,448 +0.05(+1.71%)
Jun 14, 2024 2.830 2.950 2.789 2.930 31,437 +0.04(+1.38%)
Jun 13, 2024 2.840 2.922 2.770 2.890 15,797 -0.01(-0.34%)
Jun 12, 2024 3.100 3.110 2.800 2.900 24,868 -0.20(-6.45%)
Jun 11, 2024 3.040 3.170 3.040 3.100 11,364 +0.00(+0.00%)
Jun 10, 2024 3.180 3.250 3.061 3.100 11,388 -0.15(-4.62%)
Jun 07, 2024 3.340 3.340 3.150 3.250 23,418 -0.09(-2.69%)
Jun 06, 2024 3.330 3.500 3.190 3.340 159,076 -0.06(-1.76%)
Jun 05, 2024 3.290 3.560 3.210 3.400 133,912 +0.06(+1.80%)
Jun 04, 2024 3.620 3.680 3.250 3.340 485,082 -0.13(-3.75%)
Jun 03, 2024 3.830 3.930 3.310 3.470 102,824 -0.36(-9.40%)
May 31, 2024 3.980 4.099 3.830 3.830 24,381 -0.27(-6.59%)
May 30, 2024 3.990 4.150 3.905 4.100 13,775 +0.03(+0.74%)
May 29, 2024 4.150 4.220 4.010 4.070 59,208 -0.16(-3.78%)
May 28, 2024 4.410 4.500 4.021 4.230 81,469 -0.40(-8.64%)
May 24, 2024 4.460 4.800 4.440 4.630 83,840 +0.23(+5.23%)
May 23, 2024 4.700 4.817 4.361 4.400 76,978 -0.45(-9.28%)
May 22, 2024 4.770 5.100 4.740 4.850 47,872 -0.02(-0.41%)
May 21, 2024 5.060 5.115 4.610 4.870 159,170 -0.40(-7.59%)
May 20, 2024 5.100 5.550 4.950 5.270 191,390 +0.20(+3.94%)
May 17, 2024 4.010 5.900 3.966 5.070 2,024,061 +1.36(+36.66%)
May 16, 2024 3.800 3.983 3.679 3.710 136,876 -0.17(-4.38%)
May 15, 2024 3.790 3.920 3.660 3.880 145,531 +0.12(+3.19%)
May 14, 2024 4.460 4.493 3.670 3.760 295,467 -0.90(-19.31%)
May 13, 2024 4.940 5.030 4.435 4.660 304,405 -0.35(-6.99%)
May 10, 2024 4.950 5.900 4.800 5.010 4,981,271 +0.44(+9.63%)
May 09, 2024 5.250 5.398 4.410 4.570 793,422 -0.71(-13.45%)
May 08, 2024 4.660 5.360 4.570 5.280 701,482 +0.46(+9.54%)
May 07, 2024 4.420 5.120 4.320 4.820 724,236 -0.03(-0.62%)
May 06, 2024 4.270 5.380 3.850 4.850 2,860,364 -0.69(-12.45%)
May 03, 2024 3.880 9.300 3.720 5.540 92,176,288 +2.61(+89.08%)
May 02, 2024 2.800 3.950 2.580 2.930 16,431,641 +0.73(+32.94%)
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.