Skip to main content
Safe & Green Holdings Corp. (SGBX)
NASDAQ: SGBX · Real-Time Price · USD
0.512
-0.001 (-0.23%)
At close: Nov 20, 2024, 4:00 PM
0.550
+0.038 (7.42%)
Pre-market: Nov 21, 2024, 7:25 AM EST

Safe & Green Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.500.520.490.510.51-0.23%119,072
Nov 19, 20240.550.550.500.510.51-5.99%153,732
Nov 18, 20240.610.640.530.550.55-9.95%242,966
Nov 15, 20240.600.710.580.610.61-2.00%190,953
Nov 14, 20240.680.690.500.620.62-10.87%194,682
Nov 13, 20240.710.730.680.690.69-1.87%174,881
Nov 12, 20240.680.760.680.710.710.30%287,019
Nov 11, 20240.720.740.660.710.711.61%402,777
Nov 8, 20240.760.780.690.690.69-10.92%769,590
Nov 7, 20240.830.870.750.780.78-8.08%1,258,015
Nov 6, 20240.941.640.840.850.85-2.79%42,499,031
Nov 5, 20240.900.900.800.870.87-0.93%112,539
Nov 4, 20240.820.890.780.880.887.57%318,597
Nov 1, 20240.940.960.770.820.82-12.98%578,988
Oct 31, 20240.991.030.920.940.94-6.92%308,533
Oct 30, 20241.111.140.951.011.01-5.61%4,165,712
Oct 29, 20241.081.161.031.071.07-1.83%720,745
Oct 28, 20241.161.191.051.091.09-13.49%961,341
Oct 25, 20241.301.331.151.261.2620.00%23,324,624
Oct 24, 20241.251.271.001.051.05-22.11%426,612
Oct 23, 20241.341.481.291.351.35-0.15%1,515,298
Oct 22, 20241.391.401.241.351.35-2.88%84,875
Oct 21, 20241.241.471.181.391.3913.93%76,391
Oct 18, 20241.321.321.171.221.22-4.69%51,816
Oct 17, 20241.201.321.111.281.2812.78%82,270
Oct 16, 20241.121.201.041.141.141.52%26,599
Oct 15, 20241.171.181.011.121.124.49%52,592
Oct 14, 20241.051.101.021.071.077.00%25,166
Oct 11, 20241.061.160.951.001.00-5.57%383,667
Oct 10, 20240.941.110.941.061.0613.87%70,186
Oct 9, 20240.921.050.900.930.932.20%51,924
Oct 8, 20240.910.960.900.910.91-0.22%8,733
Oct 7, 20240.981.020.900.910.91-10.59%58,703
Oct 4, 20240.901.050.901.021.0214.61%75,870
Oct 3, 20240.900.930.870.890.89-0.84%11,081
Oct 2, 20240.910.920.900.900.90-1.90%9,348
Oct 1, 20240.960.960.910.910.91-4.20%20,125
Sep 30, 20240.991.000.960.960.96-1.39%8,010
Sep 27, 20240.940.970.930.970.97-0.14%17,942
Sep 26, 20240.900.980.900.970.976.00%26,182
Sep 25, 20240.931.000.900.920.92-3.68%56,104
Sep 24, 20241.031.070.900.950.95-6.77%50,880
Sep 23, 20240.991.070.991.021.022.93%50,740
Sep 20, 20241.011.050.990.990.99-1.98%19,045
Sep 19, 20241.011.080.941.011.01-62,652
Sep 18, 20240.991.070.911.011.01-0.98%59,967
Sep 17, 20241.021.070.971.021.020.99%16,883
Sep 16, 20241.041.050.981.011.01-1.46%19,592
Sep 13, 20240.971.050.941.031.032.50%16,449
Sep 12, 20241.001.030.961.001.000.02%30,941
Sep 11, 20240.901.000.891.001.003.07%39,621
Sep 10, 20240.910.980.910.970.977.06%13,266
Sep 9, 20240.940.970.860.910.910.55%53,166
Sep 6, 20240.990.990.880.900.90-9.90%72,273
Sep 5, 20241.001.080.941.001.00-13.04%642,822
Sep 4, 20241.201.201.121.151.15-5.74%8,202
Sep 3, 20241.251.261.161.221.22-3.94%33,435
Aug 30, 20241.241.291.201.271.2712.39%28,114
Aug 29, 20241.121.221.121.131.130.89%27,836
Aug 28, 20241.351.351.061.121.12-13.18%56,635
Aug 27, 20241.311.401.271.291.29-4.09%72,988
Aug 26, 20241.171.361.121.351.3522.27%79,967
Aug 23, 20241.081.181.051.101.104.76%33,920
Aug 22, 20241.051.111.001.051.051.94%38,858
Aug 21, 20240.991.100.961.031.031.98%74,942
Aug 20, 20241.061.060.971.011.012.02%33,269
Aug 19, 20241.031.030.970.990.99-19,189
Aug 16, 20241.001.070.990.990.99-1.00%52,802
Aug 15, 20241.031.171.001.001.00-8.26%31,208
Aug 14, 20241.221.291.011.091.09-5.22%151,025
Aug 13, 20241.171.211.141.151.15-4.17%19,619
Aug 12, 20241.001.251.001.201.2020.00%97,002
Aug 9, 20241.001.030.951.001.00-0.89%28,656
Aug 8, 20241.001.040.911.011.010.95%58,125
Aug 7, 20241.431.440.951.001.00-30.10%214,083
Aug 6, 20241.461.531.421.431.43-0.69%24,333
Aug 5, 20241.551.551.371.441.44-5.26%39,841
Aug 2, 20241.701.701.451.521.52-11.11%72,236
Aug 1, 20242.132.131.661.711.71-17.79%126,366
Jul 31, 20242.182.342.032.082.08-7.56%44,125
Jul 30, 20242.352.412.152.252.25-3.85%42,086
Jul 29, 20242.402.542.292.342.34-2.50%74,820
Jul 26, 20242.322.542.212.402.405.26%200,281
Jul 25, 20242.082.572.082.282.289.62%234,362
Jul 24, 20242.202.242.062.082.08-5.02%33,277
Jul 23, 20242.262.262.102.192.19-0.90%27,892
Jul 22, 20242.222.372.182.212.21-2.21%33,459
Jul 19, 20242.202.302.132.262.261.35%20,299
Jul 18, 20242.272.362.122.232.23-1.81%16,895
Jul 17, 20242.312.352.252.272.27-4.18%13,021
Jul 16, 20242.312.372.272.372.37-0.42%13,260
Jul 15, 20242.322.562.272.382.380.42%66,393
Jul 12, 20242.402.452.342.372.37-1.25%31,003
Jul 11, 20242.252.642.252.402.406.67%194,028
Jul 10, 20242.362.382.252.252.25-5.06%23,434
Jul 9, 20242.422.602.312.372.37-4.44%25,042
Jul 8, 20242.512.952.432.482.48-1.20%47,578
Jul 5, 20242.552.632.512.512.51-3.46%14,582
Jul 3, 20242.592.652.552.602.60-0.38%7,769
Jul 2, 20242.572.692.572.612.61-3.69%19,674