Safe & Green Holdings Corp. (SGBX)
NASDAQ: SGBX · Real-Time Price · USD
0.6100
-0.0220 (-3.48%)
Jul 15, 2025, 4:00 PM - Market closed
Safe & Green Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.63 | 0.64 | 0.60 | 0.61 | 0.61 | -3.48% | 115,756 |
| 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 |
| 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 |