Safe & Green Holdings Corp. (SGBX)
NASDAQ: SGBX · Real-Time Price · USD
3.750
+0.340 (9.97%)
At close: Oct 8, 2025, 4:00 PM EDT
3.740
-0.010 (-0.27%)
After-hours: Oct 8, 2025, 6:56 PM EDT
Safe & Green Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.67 | 4.00 | 3.53 | 3.75 | 3.75 | 9.97% | 472,122 |
| Oct 7, 2025 | 3.35 | 3.56 | 3.23 | 3.41 | 3.41 | 1.79% | 157,647 |
| Oct 6, 2025 | 3.40 | 3.44 | 3.01 | 3.35 | 3.35 | - | 335,801 |
| Oct 3, 2025 | 3.55 | 3.67 | 3.06 | 3.35 | 3.35 | -5.63% | 305,929 |
| Oct 2, 2025 | 3.86 | 3.86 | 3.00 | 3.55 | 3.55 | -8.27% | 529,673 |
| Oct 1, 2025 | 6.79 | 6.84 | 3.73 | 3.87 | 3.87 | -46.03% | 1,155,962 |
| Sep 30, 2025 | 6.90 | 7.29 | 6.90 | 7.17 | 7.17 | 3.91% | 41,599 |
| Sep 29, 2025 | 7.51 | 7.80 | 6.81 | 6.90 | 6.90 | -12.44% | 173,221 |
| Sep 26, 2025 | 8.36 | 8.40 | 7.50 | 7.88 | 7.88 | -4.08% | 203,820 |
| Sep 25, 2025 | 8.73 | 9.80 | 8.02 | 8.22 | 8.22 | 2.69% | 2,630,483 |
| Sep 24, 2025 | 9.03 | 9.03 | 7.84 | 8.00 | 8.00 | -11.31% | 114,195 |
| Sep 23, 2025 | 9.20 | 9.45 | 9.00 | 9.02 | 9.02 | -3.01% | 44,860 |
| Sep 22, 2025 | 9.78 | 9.78 | 8.89 | 9.30 | 9.30 | -5.30% | 87,208 |
| Sep 19, 2025 | 10.40 | 10.49 | 9.31 | 9.82 | 9.82 | -5.58% | 198,454 |
| Sep 18, 2025 | 9.27 | 10.50 | 9.07 | 10.40 | 10.40 | 15.56% | 112,206 |
| Sep 17, 2025 | 8.60 | 9.38 | 8.38 | 9.00 | 9.00 | 8.30% | 158,820 |
| Sep 16, 2025 | 8.41 | 8.42 | 8.21 | 8.31 | 8.31 | -0.95% | 15,809 |
| Sep 15, 2025 | 8.86 | 9.03 | 8.26 | 8.39 | 8.39 | -4.44% | 34,346 |
| Sep 12, 2025 | 10.10 | 10.20 | 8.54 | 8.78 | 8.78 | -13.33% | 57,291 |
| Sep 11, 2025 | 8.20 | 10.40 | 8.20 | 10.13 | 10.13 | 24.29% | 112,996 |
| Sep 10, 2025 | 7.77 | 8.65 | 7.69 | 8.15 | 8.15 | 8.96% | 59,309 |
| Sep 9, 2025 | 7.06 | 7.60 | 7.00 | 7.48 | 7.48 | -2.22% | 40,165 |
| Sep 8, 2025 | 7.40 | 8.20 | 7.12 | 7.65 | 7.65 | -4.45% | 118,028 |
| Sep 5, 2025 | 9.02 | 9.02 | 7.87 | 8.01 | 8.01 | -6.36% | 89,276 |
| Sep 4, 2025 | 9.12 | 9.25 | 7.81 | 8.55 | 8.55 | -22.74% | 119,216 |
| Sep 3, 2025 | 11.01 | 11.23 | 10.74 | 11.07 | 11.07 | -1.20% | 23,536 |
| Sep 2, 2025 | 11.20 | 11.39 | 10.91 | 11.20 | 11.20 | -2.23% | 16,891 |
| Aug 29, 2025 | 11.42 | 11.84 | 11.27 | 11.46 | 11.46 | -1.81% | 21,365 |
| Aug 28, 2025 | 11.26 | 11.85 | 11.16 | 11.67 | 11.67 | 1.28% | 38,031 |
| Aug 27, 2025 | 11.16 | 11.84 | 11.03 | 11.52 | 11.52 | -0.28% | 61,934 |
| Aug 26, 2025 | 11.58 | 12.10 | 11.49 | 11.55 | 11.55 | -6.19% | 118,571 |
| Aug 25, 2025 | 13.05 | 13.43 | 11.83 | 12.31 | 12.31 | 6.77% | 1,715,733 |
| Aug 22, 2025 | 11.73 | 12.32 | 11.09 | 11.53 | 11.53 | -0.88% | 132,974 |
| Aug 21, 2025 | 12.28 | 12.80 | 11.46 | 11.64 | 11.64 | -15.95% | 98,872 |
| Aug 20, 2025 | 14.45 | 14.50 | 13.32 | 13.84 | 13.84 | -3.40% | 34,248 |
| Aug 19, 2025 | 15.70 | 15.71 | 14.14 | 14.33 | 14.33 | -8.16% | 57,424 |
| Aug 18, 2025 | 16.38 | 16.49 | 15.23 | 15.60 | 15.60 | 1.04% | 49,803 |
| Aug 15, 2025 | 16.38 | 16.38 | 15.04 | 15.44 | 15.44 | -8.57% | 67,332 |
| Aug 14, 2025 | 17.28 | 17.33 | 15.87 | 16.89 | 16.89 | -1.71% | 66,241 |
| Aug 13, 2025 | 19.83 | 19.83 | 16.51 | 17.18 | 17.18 | -11.39% | 135,640 |
| Aug 12, 2025 | 20.61 | 21.66 | 18.56 | 19.39 | 19.39 | -10.94% | 127,299 |
| Aug 11, 2025 | 23.53 | 24.95 | 18.18 | 21.77 | 21.77 | -14.93% | 279,360 |
| Aug 8, 2025 | 24.51 | 30.83 | 21.52 | 25.59 | 25.59 | 38.86% | 6,771,689 |
| Aug 7, 2025 | 22.39 | 24.74 | 17.28 | 18.43 | 18.43 | -21.53% | 496,846 |
| Aug 6, 2025 | 26.84 | 38.79 | 21.19 | 23.49 | 23.49 | 89.86% | 15,936,949 |
| Aug 5, 2025 | 15.68 | 15.74 | 11.65 | 12.37 | 12.37 | -20.88% | 119,511 |
| Aug 4, 2025 | 16.37 | 16.93 | 15.44 | 15.64 | 15.64 | -0.69% | 50,765 |
| Aug 1, 2025 | 23.07 | 23.14 | 14.53 | 15.74 | 15.74 | -56.80% | 167,457 |
| Jul 31, 2025 | 42.24 | 43.71 | 33.79 | 36.45 | 36.45 | -13.85% | 18,990 |
| Jul 30, 2025 | 41.58 | 43.52 | 39.10 | 42.31 | 42.31 | 8.38% | 49,735 |