Safe & Green Holdings Corp. (SGBX)
NASDAQ: SGBX · Real-Time Price · USD
0.457
+0.048 (11.65%)
At close: Dec 20, 2024, 4:00 PM
0.454
-0.004 (-0.77%)
After-hours: Dec 20, 2024, 7:57 PM EST
Safe & Green Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.40 | 0.48 | 0.38 | 0.46 | 0.46 | 11.65% | 534,437 |
| Dec 19, 2024 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | 3.15% | 356,324 |
| Dec 18, 2024 | 0.40 | 0.42 | 0.38 | 0.40 | 0.40 | -0.80% | 295,647 |
| Dec 17, 2024 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -3.12% | 232,693 |
| Dec 16, 2024 | 0.44 | 0.46 | 0.40 | 0.41 | 0.41 | -8.24% | 443,604 |
| Dec 13, 2024 | 0.47 | 0.48 | 0.43 | 0.45 | 0.45 | -7.02% | 367,443 |
| Dec 12, 2024 | 0.49 | 0.51 | 0.47 | 0.48 | 0.48 | -1.22% | 374,840 |
| Dec 11, 2024 | 0.49 | 0.53 | 0.47 | 0.49 | 0.49 | -2.10% | 513,528 |
| Dec 10, 2024 | 0.50 | 0.53 | 0.46 | 0.50 | 0.50 | -1.09% | 336,470 |
| Dec 9, 2024 | 0.50 | 0.54 | 0.50 | 0.51 | 0.51 | -4.55% | 323,667 |
| Dec 6, 2024 | 0.56 | 0.58 | 0.49 | 0.53 | 0.53 | -4.69% | 503,168 |
| Dec 5, 2024 | 0.57 | 0.58 | 0.53 | 0.56 | 0.56 | -5.50% | 1,031,944 |
| Dec 4, 2024 | 0.60 | 0.64 | 0.53 | 0.59 | 0.59 | 10.33% | 7,569,981 |
| Dec 3, 2024 | 0.53 | 0.56 | 0.46 | 0.53 | 0.53 | -22.00% | 4,387,639 |
| Dec 2, 2024 | 0.77 | 0.90 | 0.58 | 0.68 | 0.68 | 41.91% | 82,595,368 |
| Nov 29, 2024 | 0.39 | 0.55 | 0.39 | 0.48 | 0.48 | 26.44% | 13,854,149 |
| Nov 27, 2024 | 0.43 | 0.44 | 0.38 | 0.38 | 0.38 | -5.99% | 222,398 |
| Nov 26, 2024 | 0.47 | 0.49 | 0.40 | 0.41 | 0.41 | -16.48% | 212,776 |
| Nov 25, 2024 | 0.52 | 0.56 | 0.48 | 0.49 | 0.49 | -6.99% | 179,513 |
| Nov 22, 2024 | 0.54 | 0.54 | 0.50 | 0.52 | 0.52 | 1.75% | 39,533 |
| Nov 21, 2024 | 0.53 | 0.54 | 0.51 | 0.51 | 0.51 | 0.20% | 64,160 |
| Nov 20, 2024 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | -0.23% | 119,072 |
| Nov 19, 2024 | 0.55 | 0.55 | 0.50 | 0.51 | 0.51 | -5.99% | 153,732 |
| Nov 18, 2024 | 0.61 | 0.64 | 0.53 | 0.55 | 0.55 | -9.95% | 242,966 |
| Nov 15, 2024 | 0.60 | 0.71 | 0.58 | 0.61 | 0.61 | -2.00% | 190,953 |
| Nov 14, 2024 | 0.68 | 0.69 | 0.50 | 0.62 | 0.62 | -10.87% | 194,682 |
| Nov 13, 2024 | 0.71 | 0.73 | 0.68 | 0.69 | 0.69 | -1.87% | 174,881 |
| Nov 12, 2024 | 0.68 | 0.76 | 0.68 | 0.71 | 0.71 | 0.30% | 287,019 |
| Nov 11, 2024 | 0.72 | 0.74 | 0.66 | 0.71 | 0.71 | 1.61% | 402,777 |
| Nov 8, 2024 | 0.76 | 0.78 | 0.69 | 0.69 | 0.69 | -10.92% | 769,590 |
| Nov 7, 2024 | 0.83 | 0.87 | 0.75 | 0.78 | 0.78 | -8.08% | 1,258,015 |
| Nov 6, 2024 | 0.94 | 1.64 | 0.84 | 0.85 | 0.85 | -2.79% | 42,499,031 |
| Nov 5, 2024 | 0.90 | 0.90 | 0.80 | 0.87 | 0.87 | -0.93% | 112,539 |
| Nov 4, 2024 | 0.82 | 0.89 | 0.78 | 0.88 | 0.88 | 7.57% | 318,597 |
| Nov 1, 2024 | 0.94 | 0.96 | 0.77 | 0.82 | 0.82 | -12.98% | 578,988 |
| Oct 31, 2024 | 0.99 | 1.03 | 0.92 | 0.94 | 0.94 | -6.92% | 308,533 |
| Oct 30, 2024 | 1.11 | 1.14 | 0.95 | 1.01 | 1.01 | -5.61% | 4,165,712 |
| Oct 29, 2024 | 1.08 | 1.16 | 1.03 | 1.07 | 1.07 | -1.83% | 720,745 |
| Oct 28, 2024 | 1.16 | 1.19 | 1.05 | 1.09 | 1.09 | -13.49% | 961,341 |
| Oct 25, 2024 | 1.30 | 1.33 | 1.15 | 1.26 | 1.26 | 20.00% | 23,324,624 |
| Oct 24, 2024 | 1.25 | 1.27 | 1.00 | 1.05 | 1.05 | -22.11% | 426,612 |
| Oct 23, 2024 | 1.34 | 1.48 | 1.29 | 1.35 | 1.35 | -0.15% | 1,515,298 |
| Oct 22, 2024 | 1.39 | 1.40 | 1.24 | 1.35 | 1.35 | -2.88% | 84,875 |
| Oct 21, 2024 | 1.24 | 1.47 | 1.18 | 1.39 | 1.39 | 13.93% | 76,391 |
| Oct 18, 2024 | 1.32 | 1.32 | 1.17 | 1.22 | 1.22 | -4.69% | 51,816 |
| Oct 17, 2024 | 1.20 | 1.32 | 1.11 | 1.28 | 1.28 | 12.78% | 82,270 |
| Oct 16, 2024 | 1.12 | 1.20 | 1.04 | 1.14 | 1.14 | 1.52% | 26,599 |
| Oct 15, 2024 | 1.17 | 1.18 | 1.01 | 1.12 | 1.12 | 4.49% | 52,592 |
| Oct 14, 2024 | 1.05 | 1.10 | 1.02 | 1.07 | 1.07 | 7.00% | 25,166 |
| Oct 11, 2024 | 1.06 | 1.16 | 0.95 | 1.00 | 1.00 | -5.57% | 383,667 |
| Oct 10, 2024 | 0.94 | 1.11 | 0.94 | 1.06 | 1.06 | 13.87% | 70,186 |
| Oct 9, 2024 | 0.92 | 1.05 | 0.90 | 0.93 | 0.93 | 2.20% | 51,924 |
| Oct 8, 2024 | 0.91 | 0.96 | 0.90 | 0.91 | 0.91 | -0.22% | 8,733 |
| Oct 7, 2024 | 0.98 | 1.02 | 0.90 | 0.91 | 0.91 | -10.59% | 58,703 |
| Oct 4, 2024 | 0.90 | 1.05 | 0.90 | 1.02 | 1.02 | 14.61% | 75,870 |
| Oct 3, 2024 | 0.90 | 0.93 | 0.87 | 0.89 | 0.89 | -0.84% | 11,081 |
| Oct 2, 2024 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -1.90% | 9,348 |
| Oct 1, 2024 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -4.20% | 20,125 |
| Sep 30, 2024 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -1.39% | 8,010 |
| Sep 27, 2024 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | -0.14% | 17,942 |
| Sep 26, 2024 | 0.90 | 0.98 | 0.90 | 0.97 | 0.97 | 6.00% | 26,182 |
| Sep 25, 2024 | 0.93 | 1.00 | 0.90 | 0.92 | 0.92 | -3.68% | 56,104 |
| Sep 24, 2024 | 1.03 | 1.07 | 0.90 | 0.95 | 0.95 | -6.77% | 50,880 |
| Sep 23, 2024 | 0.99 | 1.07 | 0.99 | 1.02 | 1.02 | 2.93% | 50,740 |
| Sep 20, 2024 | 1.01 | 1.05 | 0.99 | 0.99 | 0.99 | -1.98% | 19,045 |
| Sep 19, 2024 | 1.01 | 1.08 | 0.94 | 1.01 | 1.01 | - | 62,652 |
| Sep 18, 2024 | 0.99 | 1.07 | 0.91 | 1.01 | 1.01 | -0.98% | 59,967 |
| Sep 17, 2024 | 1.02 | 1.07 | 0.97 | 1.02 | 1.02 | 0.99% | 16,883 |
| Sep 16, 2024 | 1.04 | 1.05 | 0.98 | 1.01 | 1.01 | -1.46% | 19,592 |
| Sep 13, 2024 | 0.97 | 1.05 | 0.94 | 1.03 | 1.03 | 2.50% | 16,449 |
| Sep 12, 2024 | 1.00 | 1.03 | 0.96 | 1.00 | 1.00 | 0.02% | 30,941 |
| Sep 11, 2024 | 0.90 | 1.00 | 0.89 | 1.00 | 1.00 | 3.07% | 39,621 |
| Sep 10, 2024 | 0.91 | 0.98 | 0.91 | 0.97 | 0.97 | 7.06% | 13,266 |
| Sep 9, 2024 | 0.94 | 0.97 | 0.86 | 0.91 | 0.91 | 0.55% | 53,166 |
| Sep 6, 2024 | 0.99 | 0.99 | 0.88 | 0.90 | 0.90 | -9.90% | 72,273 |
| Sep 5, 2024 | 1.00 | 1.08 | 0.94 | 1.00 | 1.00 | -13.04% | 642,822 |
| Sep 4, 2024 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | -5.74% | 8,202 |
| Sep 3, 2024 | 1.25 | 1.26 | 1.16 | 1.22 | 1.22 | -3.94% | 33,435 |
| Aug 30, 2024 | 1.24 | 1.29 | 1.20 | 1.27 | 1.27 | 12.39% | 28,114 |
| Aug 29, 2024 | 1.12 | 1.22 | 1.12 | 1.13 | 1.13 | 0.89% | 27,836 |
| Aug 28, 2024 | 1.35 | 1.35 | 1.06 | 1.12 | 1.12 | -13.18% | 56,635 |
| Aug 27, 2024 | 1.31 | 1.40 | 1.27 | 1.29 | 1.29 | -4.09% | 72,988 |
| Aug 26, 2024 | 1.17 | 1.36 | 1.12 | 1.35 | 1.35 | 22.27% | 79,967 |
| Aug 23, 2024 | 1.08 | 1.18 | 1.05 | 1.10 | 1.10 | 4.76% | 33,920 |
| Aug 22, 2024 | 1.05 | 1.11 | 1.00 | 1.05 | 1.05 | 1.94% | 38,858 |
| Aug 21, 2024 | 0.99 | 1.10 | 0.96 | 1.03 | 1.03 | 1.98% | 74,942 |
| Aug 20, 2024 | 1.06 | 1.06 | 0.97 | 1.01 | 1.01 | 2.02% | 33,269 |
| Aug 19, 2024 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | - | 19,189 |
| Aug 16, 2024 | 1.00 | 1.07 | 0.99 | 0.99 | 0.99 | -1.00% | 52,802 |
| Aug 15, 2024 | 1.03 | 1.17 | 1.00 | 1.00 | 1.00 | -8.26% | 31,208 |
| Aug 14, 2024 | 1.22 | 1.29 | 1.01 | 1.09 | 1.09 | -5.22% | 151,025 |
| Aug 13, 2024 | 1.17 | 1.21 | 1.14 | 1.15 | 1.15 | -4.17% | 19,619 |
| Aug 12, 2024 | 1.00 | 1.25 | 1.00 | 1.20 | 1.20 | 20.00% | 97,002 |
| Aug 9, 2024 | 1.00 | 1.03 | 0.95 | 1.00 | 1.00 | -0.89% | 28,656 |
| Aug 8, 2024 | 1.00 | 1.04 | 0.91 | 1.01 | 1.01 | 0.95% | 58,125 |
| Aug 7, 2024 | 1.43 | 1.44 | 0.95 | 1.00 | 1.00 | -30.10% | 214,083 |
| Aug 6, 2024 | 1.46 | 1.53 | 1.42 | 1.43 | 1.43 | -0.69% | 24,333 |
| Aug 5, 2024 | 1.55 | 1.55 | 1.37 | 1.44 | 1.44 | -5.26% | 39,841 |
| Aug 2, 2024 | 1.70 | 1.70 | 1.45 | 1.52 | 1.52 | -11.11% | 72,236 |
| Aug 1, 2024 | 2.13 | 2.13 | 1.66 | 1.71 | 1.71 | -17.79% | 126,366 |