Safe & Green Holdings Corp. (SGBX)

Safe & Green Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	0.82	0.82	0.74	0.78	0.78	-5.41%	265,980
Jun 18, 2025	0.92	0.92	0.77	0.82	0.82	-13.41%	835,722
Jun 17, 2025	0.73	0.97	0.66	0.95	0.95	29.54%	3,892,611
Jun 16, 2025	0.58	0.80	0.57	0.73	0.73	23.12%	4,576,193
Jun 13, 2025	0.71	0.78	0.59	0.60	0.60	-20.04%	6,821,911
Jun 12, 2025	0.77	0.79	0.73	0.74	0.74	-4.22%	149,398
Jun 11, 2025	0.82	0.82	0.73	0.78	0.78	-3.24%	341,773
Jun 10, 2025	0.84	0.90	0.80	0.80	0.80	-4.57%	290,815
Jun 9, 2025	0.83	0.86	0.80	0.84	0.84	4.47%	309,365
Jun 6, 2025	0.90	1.02	0.77	0.81	0.81	-18.75%	753,066
Jun 5, 2025	1.14	1.20	0.96	0.99	0.99	-12.96%	964,387
Jun 4, 2025	1.18	1.23	1.11	1.14	1.14	-5.00%	762,435
Jun 3, 2025	1.21	1.30	1.12	1.20	1.20	-4.76%	1,330,949
Jun 2, 2025	1.15	1.50	1.10	1.26	1.26	14.55%	5,360,258
May 30, 2025	1.16	1.34	1.05	1.10	1.10	-12.70%	3,615,706
May 29, 2025	1.09	1.35	1.03	1.26	1.26	1.61%	5,735,721
May 28, 2025	1.20	1.45	0.94	1.24	1.24	124.23%	94,392,991
May 27, 2025	0.56	0.65	0.54	0.55	0.55	-7.83%	1,582,292
May 23, 2025	0.51	0.92	0.49	0.60	0.60	7.14%	42,253,884
May 22, 2025	0.44	0.73	0.43	0.56	0.56	28.32%	61,731,968
May 21, 2025	0.41	0.47	0.40	0.44	0.44	5.16%	433,659
May 20, 2025	0.41	0.43	0.41	0.42	0.42	-0.48%	113,971
May 19, 2025	0.44	0.45	0.40	0.42	0.42	-10.32%	171,404
May 16, 2025	0.47	0.48	0.45	0.47	0.47	-2.04%	151,606
May 15, 2025	0.51	0.51	0.47	0.47	0.47	-11.04%	221,781
May 14, 2025	0.56	0.57	0.52	0.53	0.53	-6.55%	847,694
May 13, 2025	0.55	0.59	0.47	0.57	0.57	1.95%	736,326
May 12, 2025	0.60	0.63	0.55	0.56	0.56	8.97%	2,088,842
May 9, 2025	0.48	0.52	0.45	0.51	0.51	-8.72%	675,671
May 8, 2025	0.42	0.60	0.40	0.56	0.56	40.78%	1,879,199
May 7, 2025	0.40	0.42	0.40	0.40	0.40	-4.61%	84,397
May 6, 2025	0.39	0.42	0.39	0.42	0.42	-1.33%	32,939
May 5, 2025	0.41	0.43	0.40	0.43	0.43	1.21%	222,871
May 2, 2025	0.38	0.42	0.38	0.42	0.42	7.12%	156,547
May 1, 2025	0.38	0.40	0.37	0.39	0.39	1.71%	77,792
Apr 30, 2025	0.38	0.41	0.37	0.39	0.39	0.60%	179,487
Apr 29, 2025	0.41	0.41	0.38	0.38	0.38	-3.62%	113,635
Apr 28, 2025	0.41	0.43	0.39	0.40	0.40	-2.09%	135,218
Apr 25, 2025	0.40	0.43	0.39	0.41	0.41	6.42%	58,978
Apr 24, 2025	0.38	0.38	0.37	0.38	0.38	1.78%	49,511
Apr 23, 2025	0.37	0.39	0.37	0.37	0.37	1.99%	56,776
Apr 22, 2025	0.36	0.37	0.34	0.37	0.37	3.46%	63,222
Apr 21, 2025	0.37	0.37	0.35	0.36	0.36	-3.56%	61,525
Apr 17, 2025	0.35	0.37	0.35	0.37	0.37	4.60%	88,948
Apr 16, 2025	0.38	0.38	0.34	0.35	0.35	-5.86%	48,620
Apr 15, 2025	0.35	0.38	0.34	0.37	0.37	7.72%	203,697
Apr 14, 2025	0.40	0.40	0.31	0.35	0.35	-11.43%	902,715
Apr 11, 2025	0.41	0.41	0.30	0.39	0.39	-3.69%	502,542
Apr 10, 2025	0.35	0.41	0.34	0.41	0.41	14.97%	262,605
Apr 9, 2025	0.33	0.36	0.32	0.35	0.35	4.89%	412,685

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.