Safe & Green Holdings Corp. (SGBX)
NASDAQ: SGBX · Real-Time Price · USD
0.1790
-0.0033 (-1.81%)
At close: Aug 29, 2025, 4:00 PM
0.1796
+0.0006 (0.34%)
After-hours: Aug 29, 2025, 7:59 PM EDT
Safe & Green Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.81% | 1,227,390 |
| Aug 28, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 1.28% | 2,434,017 |
| Aug 27, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -0.28% | 3,963,837 |
| Aug 26, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -6.19% | 7,588,606 |
| Aug 25, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | 6.77% | 109,806,942 |
| Aug 22, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -0.88% | 8,510,372 |
| Aug 21, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -15.95% | 6,327,840 |
| Aug 20, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.39% | 2,191,884 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -8.16% | 3,675,139 |
| Aug 18, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 1.04% | 3,187,394 |
| Aug 15, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -8.56% | 4,309,255 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.71% | 4,239,458 |
| Aug 13, 2025 | 0.31 | 0.31 | 0.26 | 0.27 | 0.27 | -11.39% | 8,680,982 |
| Aug 12, 2025 | 0.32 | 0.34 | 0.29 | 0.30 | 0.30 | -10.93% | 8,147,195 |
| Aug 11, 2025 | 0.37 | 0.39 | 0.28 | 0.34 | 0.34 | -14.93% | 17,879,047 |
| Aug 8, 2025 | 0.38 | 0.48 | 0.34 | 0.40 | 0.40 | 38.85% | 433,388,150 |
| Aug 7, 2025 | 0.35 | 0.39 | 0.27 | 0.29 | 0.29 | -21.53% | 31,798,171 |
| Aug 6, 2025 | 0.42 | 0.61 | 0.33 | 0.37 | 0.37 | 89.86% | 1,019,964,789 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.18 | 0.19 | 0.19 | -20.88% | 7,648,765 |
| Aug 4, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.69% | 3,249,000 |
| Aug 1, 2025 | 0.36 | 0.36 | 0.23 | 0.25 | 0.25 | -56.80% | 10,717,297 |
| Jul 31, 2025 | 0.66 | 0.68 | 0.53 | 0.57 | 0.57 | -13.86% | 1,215,420 |
| Jul 30, 2025 | 0.65 | 0.68 | 0.61 | 0.66 | 0.66 | 8.38% | 3,183,076 |
| Jul 29, 2025 | 0.61 | 0.68 | 0.59 | 0.61 | 0.61 | 1.14% | 920,417 |
| Jul 28, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | 0.52% | 304,553 |
| Jul 25, 2025 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | -2.17% | 155,800 |
| Jul 24, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -3.40% | 78,923 |
| Jul 23, 2025 | 0.60 | 0.64 | 0.60 | 0.63 | 0.63 | 5.29% | 168,002 |
| Jul 22, 2025 | 0.63 | 0.63 | 0.59 | 0.60 | 0.60 | -1.15% | 112,254 |
| Jul 21, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | -1.37% | 257,688 |
| Jul 18, 2025 | 0.62 | 0.64 | 0.60 | 0.62 | 0.62 | 0.55% | 57,027 |
| Jul 17, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 0.11% | 176,754 |
| Jul 16, 2025 | 0.61 | 0.62 | 0.58 | 0.61 | 0.61 | 0.72% | 304,163 |
| Jul 15, 2025 | 0.63 | 0.64 | 0.60 | 0.61 | 0.61 | -3.48% | 116,767 |
| Jul 14, 2025 | 0.64 | 0.67 | 0.62 | 0.63 | 0.63 | -1.11% | 130,347 |
| Jul 11, 2025 | 0.64 | 0.66 | 0.62 | 0.64 | 0.64 | 0.28% | 178,746 |
| Jul 10, 2025 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | 2.61% | 140,032 |
| Jul 9, 2025 | 0.65 | 0.66 | 0.61 | 0.62 | 0.62 | -1.68% | 117,867 |
| Jul 8, 2025 | 0.61 | 0.66 | 0.61 | 0.63 | 0.63 | 2.97% | 270,769 |
| Jul 7, 2025 | 0.65 | 0.68 | 0.60 | 0.61 | 0.61 | -5.90% | 294,190 |
| Jul 3, 2025 | 0.64 | 0.67 | 0.64 | 0.65 | 0.65 | -1.21% | 59,083 |
| Jul 2, 2025 | 0.63 | 0.68 | 0.63 | 0.66 | 0.66 | 4.43% | 123,945 |
| Jul 1, 2025 | 0.65 | 0.67 | 0.62 | 0.63 | 0.63 | -1.50% | 280,671 |
| Jun 30, 2025 | 0.63 | 0.65 | 0.60 | 0.64 | 0.64 | -1.11% | 173,405 |
| Jun 27, 2025 | 0.71 | 0.71 | 0.64 | 0.65 | 0.65 | -8.10% | 136,612 |
| Jun 26, 2025 | 0.67 | 0.71 | 0.65 | 0.71 | 0.71 | 4.38% | 156,045 |
| Jun 25, 2025 | 0.68 | 0.72 | 0.65 | 0.68 | 0.68 | -0.58% | 275,129 |
| Jun 24, 2025 | 0.74 | 0.74 | 0.60 | 0.68 | 0.68 | -7.61% | 729,811 |
| Jun 23, 2025 | 0.78 | 0.81 | 0.73 | 0.74 | 0.74 | -5.35% | 594,154 |
| Jun 20, 2025 | 0.82 | 0.82 | 0.74 | 0.78 | 0.78 | -5.41% | 265,980 |