Safe & Green Holdings Corp. (SGBX)
NASDAQ: SGBX · Real-Time Price · USD
0.5140
-0.0491 (-8.72%)
At close: May 9, 2025, 4:00 PM
0.4930
-0.0210 (-4.09%)
After-hours: May 9, 2025, 6:41 PM EDT
Safe & Green Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 0.38 | 0.39 | 0.34 | 0.34 | 0.34 | -7.46% | 938,315 |
| Apr 7, 2025 | 0.38 | 0.38 | 0.34 | 0.36 | 0.36 | -4.03% | 147,686 |
| Apr 4, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -9.63% | 152,818 |
| Apr 3, 2025 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -8.59% | 123,487 |
| Apr 2, 2025 | 0.41 | 0.46 | 0.41 | 0.46 | 0.46 | -3.26% | 183,747 |
| Apr 1, 2025 | 0.48 | 0.52 | 0.45 | 0.48 | 0.48 | -2.34% | 132,365 |
| Mar 31, 2025 | 0.46 | 0.50 | 0.44 | 0.49 | 0.49 | 5.50% | 75,738 |
| Mar 28, 2025 | 0.48 | 0.49 | 0.46 | 0.46 | 0.46 | -4.65% | 103,808 |
| 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 |