Safe & Green Holdings Corp. (SGBX)
NASDAQ: SGBX · Real-Time Price · USD
0.4615
-0.0225 (-4.65%)
At close: Mar 28, 2025, 4:00 PM
0.4725
+0.0110 (2.38%)
After-hours: Mar 28, 2025, 5:39 PM EDT
Safe & Green Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | - | -2.89% | 96,199 |
| Mar 27, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 3.60% | 79,540 |
| Mar 26, 2025 | 0.50 | 0.50 | 0.46 | 0.47 | 0.47 | -8.79% | 176,853 |
| Mar 25, 2025 | 0.48 | 0.53 | 0.47 | 0.51 | 0.51 | 3.68% | 464,073 |
| Mar 24, 2025 | 0.46 | 0.51 | 0.46 | 0.49 | 0.49 | 9.78% | 171,263 |
| Mar 21, 2025 | 0.45 | 0.47 | 0.44 | 0.45 | 0.45 | -2.68% | 130,677 |
| Mar 20, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | -0.18% | 113,186 |
| Mar 19, 2025 | 0.46 | 0.48 | 0.44 | 0.46 | 0.46 | 1.93% | 130,064 |
| Mar 18, 2025 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | 1.68% | 164,127 |
| Mar 17, 2025 | 0.47 | 0.48 | 0.44 | 0.45 | 0.45 | -8.61% | 376,919 |
| Mar 14, 2025 | 0.49 | 0.51 | 0.46 | 0.49 | 0.49 | -4.30% | 504,974 |
| Mar 13, 2025 | 0.53 | 0.55 | 0.49 | 0.51 | 0.51 | -6.32% | 9,219,251 |
| Mar 12, 2025 | 0.49 | 0.55 | 0.49 | 0.55 | 0.55 | 8.21% | 7,350,351 |
| Mar 11, 2025 | 0.49 | 0.51 | 0.47 | 0.50 | 0.50 | 2.69% | 93,886 |
| Mar 10, 2025 | 0.57 | 0.57 | 0.48 | 0.49 | 0.49 | -14.46% | 361,778 |
| Mar 7, 2025 | 0.59 | 0.60 | 0.56 | 0.57 | 0.57 | -4.06% | 92,192 |
| Mar 6, 2025 | 0.59 | 0.62 | 0.59 | 0.60 | 0.60 | -3.98% | 75,798 |
| Mar 5, 2025 | 0.61 | 0.63 | 0.58 | 0.62 | 0.62 | 4.11% | 73,350 |
| Mar 4, 2025 | 0.61 | 0.63 | 0.57 | 0.60 | 0.60 | -3.47% | 220,893 |
| Mar 3, 2025 | 0.58 | 0.62 | 0.54 | 0.62 | 0.62 | 9.95% | 752,491 |
| Feb 28, 2025 | 0.54 | 0.61 | 0.46 | 0.56 | 0.56 | -2.19% | 9,744,294 |
| Feb 27, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | -2.16% | 165,312 |
| Feb 26, 2025 | 0.62 | 0.67 | 0.59 | 0.59 | 0.59 | -0.03% | 606,938 |
| Feb 25, 2025 | 0.59 | 0.61 | 0.55 | 0.59 | 0.59 | -2.26% | 321,581 |
| Feb 24, 2025 | 0.63 | 0.64 | 0.59 | 0.60 | 0.60 | -3.70% | 267,741 |
| Feb 21, 2025 | 0.65 | 0.68 | 0.62 | 0.63 | 0.63 | -4.06% | 181,416 |
| Feb 20, 2025 | 0.69 | 0.72 | 0.63 | 0.65 | 0.65 | -7.54% | 327,045 |
| Feb 19, 2025 | 0.70 | 0.72 | 0.68 | 0.71 | 0.71 | -2.47% | 102,950 |
| Feb 18, 2025 | 0.73 | 0.73 | 0.58 | 0.72 | 0.72 | 1.80% | 470,179 |
| Feb 14, 2025 | 0.72 | 0.75 | 0.70 | 0.71 | 0.71 | -1.28% | 234,801 |
| Feb 13, 2025 | 0.71 | 0.75 | 0.67 | 0.72 | 0.72 | 2.05% | 409,833 |
| Feb 12, 2025 | 0.67 | 0.73 | 0.66 | 0.71 | 0.71 | 2.45% | 341,018 |
| Feb 11, 2025 | 0.62 | 0.69 | 0.61 | 0.69 | 0.69 | 8.30% | 645,338 |
| Feb 10, 2025 | 0.66 | 0.66 | 0.60 | 0.64 | 0.64 | 0.09% | 909,567 |
| Feb 7, 2025 | 0.95 | 0.97 | 0.64 | 0.64 | 0.64 | -45.22% | 5,647,827 |
| Feb 6, 2025 | 0.65 | 1.24 | 0.63 | 1.16 | 1.16 | 75.20% | 33,513,781 |
| Feb 5, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -3.10% | 95,003 |
| Feb 4, 2025 | 0.67 | 0.70 | 0.61 | 0.68 | 0.68 | 0.49% | 273,036 |
| Feb 3, 2025 | 0.68 | 0.75 | 0.66 | 0.68 | 0.68 | 2.87% | 1,462,013 |
| Jan 31, 2025 | 0.66 | 0.69 | 0.58 | 0.66 | 0.66 | -5.57% | 2,478,857 |
| Jan 30, 2025 | 0.81 | 0.82 | 0.69 | 0.70 | 0.70 | -14.74% | 382,115 |
| Jan 29, 2025 | 0.85 | 0.86 | 0.81 | 0.82 | 0.82 | -4.07% | 142,061 |
| Jan 28, 2025 | 0.84 | 0.89 | 0.81 | 0.86 | 0.86 | -0.53% | 279,490 |
| Jan 27, 2025 | 0.93 | 0.95 | 0.84 | 0.86 | 0.86 | -9.44% | 468,328 |
| Jan 24, 2025 | 0.94 | 1.02 | 0.93 | 0.95 | 0.95 | -3.03% | 477,018 |
| Jan 23, 2025 | 0.89 | 1.05 | 0.86 | 0.98 | 0.98 | 8.30% | 1,031,627 |
| Jan 22, 2025 | 0.91 | 0.95 | 0.80 | 0.90 | 0.90 | -0.66% | 1,183,770 |
| Jan 21, 2025 | 0.87 | 1.07 | 0.78 | 0.91 | 0.91 | 1.10% | 2,608,333 |
| Jan 17, 2025 | 0.89 | 1.12 | 0.84 | 0.90 | 0.90 | 0.10% | 5,665,793 |
| Jan 16, 2025 | 0.87 | 0.94 | 0.75 | 0.90 | 0.90 | -4.76% | 5,015,983 |