Safe & Green Holdings Corp (NQ: SGBX )

0.4910 -0.0310 (-5.94%)
Streaming Delayed Price Updated: 1:49 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.5360 0.5380 0.5010 0.5220 39,533 +0.01(+1.75%)
Nov 21, 2024 0.5273 0.5380 0.5120 0.5130 63,793 +0.00(+0.20%)
Nov 20, 2024 0.5040 0.5150 0.4930 0.5120 117,855 -0.00(-0.23%)
Nov 19, 2024 0.5470 0.5486 0.5021 0.5132 152,017 -0.03(-5.99%)
Nov 18, 2024 0.6062 0.6380 0.5300 0.5459 241,979 -0.06(-9.95%)
Nov 15, 2024 0.6000 0.7095 0.5760 0.6062 190,953 -0.01(-2.00%)
Nov 14, 2024 0.6800 0.6900 0.5000 0.6186 192,130 -0.08(-10.86%)
Nov 13, 2024 0.7072 0.7285 0.6800 0.6940 162,979 -0.01(-1.87%)
Nov 12, 2024 0.6800 0.7600 0.6800 0.7072 279,764 +0.00(+0.30%)
Nov 11, 2024 0.7200 0.7400 0.6564 0.7051 397,534 +0.01(+1.61%)
Nov 08, 2024 0.7600 0.7784 0.6901 0.6939 769,590 -0.09(-10.92%)
Nov 07, 2024 0.8274 0.8736 0.7500 0.7790 1,239,594 -0.07(-8.08%)
Nov 06, 2024 0.9400 1.640 0.8351 0.8475 42,438,564 -0.02(-2.79%)
Nov 05, 2024 0.9000 0.9000 0.8002 0.8718 106,092 -0.01(-0.93%)
Nov 04, 2024 0.8200 0.8900 0.7800 0.8800 316,427 +0.06(+7.57%)
Nov 01, 2024 0.9400 0.9600 0.7713 0.8181 578,988 -0.12(-12.98%)
Oct 31, 2024 0.9900 1.030 0.9200 0.9401 306,832 -0.07(-6.92%)
Oct 30, 2024 1.110 1.140 0.9500 1.010 4,148,985 -0.06(-5.61%)
Oct 29, 2024 1.080 1.160 1.030 1.070 709,081 -0.02(-1.83%)
Oct 28, 2024 1.160 1.190 1.050 1.090 924,069 -0.17(-13.49%)
Oct 25, 2024 1.290 1.330 1.150 1.260 23,324,704 +0.21(+20.00%)
Oct 24, 2024 1.250 1.268 1.000 1.050 426,462 -0.30(-22.12%)
Oct 23, 2024 1.340 1.480 1.290 1.348 1,493,283 -0.00(-0.13%)
Oct 22, 2024 1.390 1.400 1.240 1.350 84,875 -0.04(-2.88%)
Oct 21, 2024 1.240 1.470 1.184 1.390 76,226 +0.17(+13.93%)
Oct 18, 2024 1.320 1.320 1.172 1.220 51,816 -0.06(-4.69%)
Oct 17, 2024 1.200 1.320 1.110 1.280 82,268 +0.15(+12.78%)
Oct 16, 2024 1.120 1.195 1.040 1.135 26,569 +0.02(+1.51%)
Oct 15, 2024 1.170 1.179 1.010 1.118 52,592 +0.05(+4.50%)
Oct 14, 2024 1.050 1.100 1.020 1.070 25,106 +0.07(+7.00%)
Oct 11, 2024 1.060 1.160 0.9513 1.000 383,667 -0.06(-5.57%)
Oct 10, 2024 0.9400 1.112 0.9400 1.059 70,186 +0.13(+13.87%)
Oct 09, 2024 0.9200 1.050 0.9000 0.9300 51,924 +0.02(+2.20%)
Oct 08, 2024 0.9100 0.9596 0.9000 0.9100 8,733 -0.00(-0.22%)
Oct 07, 2024 0.9800 1.020 0.9000 0.9120 58,703 -0.11(-10.59%)
Oct 04, 2024 0.8994 1.050 0.8993 1.020 71,608 +0.13(+14.61%)
Oct 03, 2024 0.9041 0.9308 0.8650 0.8900 11,081 -0.01(-0.84%)
Oct 02, 2024 0.9075 0.9165 0.8975 0.8975 9,348 -0.02(-1.90%)
Oct 01, 2024 0.9550 0.9550 0.9149 0.9149 20,047 -0.04(-4.20%)
Sep 30, 2024 0.9900 0.9995 0.9550 0.9550 7,860 -0.01(-1.39%)
Sep 27, 2024 0.9425 0.9700 0.9300 0.9685 17,942 -0.00(-0.14%)
Sep 26, 2024 0.9000 0.9799 0.9000 0.9699 26,182 +0.05(+6.00%)
Sep 25, 2024 0.9300 1.000 0.8980 0.9150 56,101 -0.03(-3.68%)
Sep 24, 2024 1.026 1.070 0.9000 0.9500 50,880 -0.07(-6.77%)
Sep 23, 2024 0.9900 1.070 0.9900 1.019 50,740 +0.03(+2.93%)
Sep 20, 2024 1.010 1.050 0.9870 0.9900 19,045 -0.02(-1.97%)
Sep 19, 2024 1.010 1.080 0.9400 1.010 62,652 -0.00(-0.01%)
Sep 18, 2024 0.9900 1.070 0.9101 1.010 59,965 -0.01(-0.98%)
Sep 17, 2024 1.010 1.070 0.9700 1.020 16,883 +0.01(+0.99%)
Sep 16, 2024 1.040 1.052 0.9800 1.010 19,592 -0.01(-1.46%)
Sep 13, 2024 0.9700 1.050 0.9382 1.025 16,449 +0.02(+2.50%)
Sep 12, 2024 1.000 1.030 0.9620 1.000 30,941 +0.00(+0.02%)
Sep 11, 2024 0.9000 0.9999 0.8947 0.9998 39,621 +0.03(+3.07%)
Sep 10, 2024 0.9094 0.9778 0.9050 0.9700 13,266 +0.06(+7.06%)
Sep 09, 2024 0.9446 0.9749 0.8601 0.9060 53,132 +0.01(+0.55%)
Sep 06, 2024 0.9895 0.9900 0.8771 0.9010 72,273 -0.10(-9.90%)
Sep 05, 2024 1.000 1.080 0.9400 1.000 642,814 -0.15(-13.04%)
Sep 04, 2024 1.200 1.200 1.120 1.150 8,202 -0.07(-5.74%)
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.