Safe & Green Holdings Corp. (SGBX)
NASDAQ: SGBX · Real-Time Price · USD
2.470
-0.030 (-1.20%)
At close: Oct 29, 2025, 4:00 PM EDT
2.470
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:03 PM EDT

Safe & Green Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252.502.582.362.47--1.20%1,011,971
Oct 28, 20252.492.602.442.502.503.31%696,822
Oct 27, 20252.502.572.402.422.42-2.42%893,680
Oct 24, 20252.682.682.412.482.48-16.22%2,061,770
Oct 23, 20253.063.742.732.962.9629.82%39,946,666
Oct 22, 20252.312.332.032.282.28-3.80%12,544,522
Oct 21, 20252.422.432.362.372.37-2.87%536,889
Oct 20, 20252.952.982.342.442.44-19.21%1,553,358
Oct 17, 20253.814.252.953.023.02-1.95%22,221,711
Oct 16, 20253.223.353.073.083.081.99%3,222,402
Oct 15, 20253.633.743.003.023.02-21.35%950,189
Oct 14, 20254.154.263.653.843.84-23.35%1,126,022
Oct 13, 20255.305.894.955.015.01-19.71%1,081,189
Oct 10, 20255.557.385.286.246.2492.59%74,568,773
Oct 9, 20253.753.853.183.243.24-13.60%2,658,749
Oct 8, 20253.674.003.533.753.759.97%486,525
Oct 7, 20253.353.563.233.413.411.79%157,647
Oct 6, 20253.403.443.013.353.35-335,801
Oct 3, 20253.553.673.063.353.35-5.63%305,929
Oct 2, 20253.863.863.003.553.55-8.27%529,673
Oct 1, 20256.796.843.733.873.87-46.03%1,155,962
Sep 30, 20256.907.296.907.177.173.91%41,599
Sep 29, 20257.517.806.816.906.90-12.44%173,221
Sep 26, 20258.368.407.507.887.88-4.08%203,820
Sep 25, 20258.739.808.028.228.222.69%2,630,483
Sep 24, 20259.039.037.848.008.00-11.31%114,195
Sep 23, 20259.209.459.009.029.02-3.01%44,860
Sep 22, 20259.789.788.899.309.30-5.30%87,208
Sep 19, 202510.4010.499.319.829.82-5.58%198,454
Sep 18, 20259.2710.509.0710.4010.4015.56%112,206
Sep 17, 20258.609.388.389.009.008.30%158,820
Sep 16, 20258.418.428.218.318.31-0.95%15,809
Sep 15, 20258.869.038.268.398.39-4.44%34,346
Sep 12, 202510.1010.208.548.788.78-13.33%57,291
Sep 11, 20258.2010.408.2010.1310.1324.29%112,996
Sep 10, 20257.778.657.698.158.158.96%59,309
Sep 9, 20257.067.607.007.487.48-2.22%40,165
Sep 8, 20257.408.207.127.657.65-4.45%118,028
Sep 5, 20259.029.027.878.018.01-6.36%89,276
Sep 4, 20259.129.257.818.558.55-22.74%119,216
Sep 3, 202511.0111.2310.7411.0711.07-1.20%23,536
Sep 2, 202511.2011.3910.9111.2011.20-2.23%16,891
Aug 29, 202511.4211.8411.2711.4611.46-1.81%21,365
Aug 28, 202511.2611.8511.1611.6711.671.28%38,031
Aug 27, 202511.1611.8411.0311.5211.52-0.28%61,934
Aug 26, 202511.5812.1011.4911.5511.55-6.19%118,571
Aug 25, 202513.0513.4311.8312.3112.316.77%1,715,733
Aug 22, 202511.7312.3211.0911.5311.53-0.88%132,974
Aug 21, 202512.2812.8011.4611.6411.64-15.95%98,872
Aug 20, 202514.4514.5013.3213.8413.84-3.40%34,248