Safe & Green Holdings Corp. (SGBX)
NASDAQ: SGBX · Real-Time Price · USD
2.060
-0.040 (-1.90%)
At close: Dec 30, 2025, 4:00 PM EST
2.040
-0.020 (-0.97%)
After-hours: Dec 30, 2025, 7:57 PM EST
Safe & Green Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 2.02 | 2.09 | 1.93 | 2.06 | 2.06 | -1.90% | 549,807 |
| Dec 29, 2025 | 2.16 | 2.18 | 2.00 | 2.10 | 2.10 | -6.67% | 442,976 |
| Dec 26, 2025 | 2.27 | 2.29 | 2.15 | 2.25 | 2.25 | -2.60% | 333,705 |
| Dec 24, 2025 | 2.10 | 2.35 | 2.10 | 2.31 | 2.31 | 5.96% | 368,449 |
| Dec 23, 2025 | 2.30 | 2.32 | 2.04 | 2.18 | 2.18 | -8.02% | 1,143,618 |
| Dec 22, 2025 | 2.45 | 2.51 | 2.29 | 2.37 | 2.37 | -0.84% | 869,932 |
| Dec 19, 2025 | 2.71 | 2.74 | 2.36 | 2.39 | 2.39 | -0.83% | 6,857,936 |
| Dec 18, 2025 | 2.59 | 2.73 | 2.38 | 2.41 | 2.41 | -9.40% | 909,635 |
| Dec 17, 2025 | 2.88 | 3.03 | 2.57 | 2.66 | 2.66 | -5.00% | 467,905 |
| Dec 16, 2025 | 3.02 | 3.07 | 2.68 | 2.80 | 2.80 | -9.09% | 785,174 |
| Dec 15, 2025 | 3.51 | 3.55 | 2.97 | 3.08 | 3.08 | -12.25% | 1,135,763 |
| Dec 12, 2025 | 3.77 | 3.84 | 3.45 | 3.51 | 3.51 | -9.30% | 672,401 |
| Dec 11, 2025 | 3.65 | 3.89 | 3.30 | 3.87 | 3.87 | 5.74% | 1,344,499 |
| Dec 10, 2025 | 3.85 | 4.05 | 3.62 | 3.66 | 3.66 | -6.15% | 1,384,101 |
| Dec 9, 2025 | 3.80 | 3.96 | 3.52 | 3.90 | 3.90 | 3.45% | 1,634,358 |
| Dec 8, 2025 | 4.05 | 4.50 | 3.71 | 3.77 | 3.77 | -1.05% | 3,015,646 |
| Dec 5, 2025 | 4.01 | 4.03 | 3.43 | 3.81 | 3.81 | -6.16% | 2,293,620 |
| Dec 4, 2025 | 3.30 | 4.29 | 3.30 | 4.06 | 4.06 | 24.92% | 8,828,997 |
| Dec 3, 2025 | 3.03 | 3.30 | 2.91 | 3.25 | 3.25 | 7.26% | 1,135,815 |
| Dec 2, 2025 | 3.18 | 3.25 | 2.95 | 3.03 | 3.03 | -7.34% | 1,716,694 |
| Dec 1, 2025 | 3.50 | 3.59 | 3.17 | 3.27 | 3.27 | 0.31% | 2,406,485 |
| Nov 28, 2025 | 3.70 | 3.75 | 3.04 | 3.26 | 3.26 | -16.41% | 3,179,825 |
| Nov 26, 2025 | 3.07 | 4.04 | 3.06 | 3.90 | 3.90 | 22.26% | 5,858,571 |
| Nov 25, 2025 | 2.99 | 3.50 | 2.72 | 3.19 | 3.19 | 4.25% | 4,262,914 |
| Nov 24, 2025 | 3.89 | 3.89 | 2.75 | 3.06 | 3.06 | -17.96% | 5,657,337 |
| Nov 21, 2025 | 4.03 | 4.89 | 3.25 | 3.73 | 3.73 | -2.36% | 23,004,970 |
| Nov 20, 2025 | 6.86 | 9.34 | 3.51 | 3.82 | 3.82 | -37.07% | 88,571,987 |
| Nov 19, 2025 | 4.15 | 7.17 | 3.90 | 6.07 | 6.07 | 78.01% | 117,159,003 |
| Nov 18, 2025 | 3.22 | 3.88 | 2.91 | 3.41 | 3.41 | 5.90% | 14,293,067 |
| Nov 17, 2025 | 2.39 | 3.66 | 2.25 | 3.22 | 3.22 | 49.77% | 20,730,627 |
| Nov 14, 2025 | 2.88 | 2.96 | 2.12 | 2.15 | 2.15 | -31.96% | 3,654,439 |
| Nov 13, 2025 | 3.26 | 3.98 | 2.74 | 3.16 | 3.16 | 32.22% | 71,158,290 |
| Nov 12, 2025 | 1.88 | 2.44 | 1.88 | 2.39 | 2.39 | 26.46% | 3,835,063 |
| Nov 11, 2025 | 1.90 | 1.97 | 1.88 | 1.89 | 1.89 | -2.58% | 136,915 |
| Nov 10, 2025 | 2.01 | 2.09 | 1.88 | 1.94 | 1.94 | -4.43% | 282,461 |
| Nov 7, 2025 | 2.06 | 2.07 | 1.97 | 2.03 | 2.03 | -5.58% | 245,353 |
| Nov 6, 2025 | 2.14 | 2.17 | 1.81 | 2.15 | 2.15 | -1.38% | 637,003 |
| Nov 5, 2025 | 2.18 | 2.23 | 2.13 | 2.18 | 2.18 | -1.36% | 262,991 |
| Nov 4, 2025 | 2.20 | 2.26 | 2.18 | 2.21 | 2.21 | -5.15% | 443,311 |
| Nov 3, 2025 | 2.26 | 2.39 | 2.17 | 2.33 | 2.33 | 0.43% | 739,270 |
| Oct 31, 2025 | 2.30 | 2.39 | 2.26 | 2.32 | 2.32 | 1.31% | 232,206 |
| Oct 30, 2025 | 2.25 | 2.38 | 2.14 | 2.29 | 2.29 | -7.29% | 597,498 |
| Oct 29, 2025 | 2.50 | 2.58 | 2.36 | 2.47 | 2.47 | -1.20% | 1,067,214 |
| Oct 28, 2025 | 2.49 | 2.60 | 2.44 | 2.50 | 2.50 | 3.31% | 696,822 |
| Oct 27, 2025 | 2.50 | 2.57 | 2.40 | 2.42 | 2.42 | -2.42% | 893,680 |
| Oct 24, 2025 | 2.68 | 2.68 | 2.41 | 2.48 | 2.48 | -16.22% | 2,061,770 |
| Oct 23, 2025 | 3.06 | 3.74 | 2.73 | 2.96 | 2.96 | 29.82% | 39,946,666 |
| Oct 22, 2025 | 2.31 | 2.33 | 2.03 | 2.28 | 2.28 | -3.80% | 12,544,522 |
| Oct 21, 2025 | 2.42 | 2.43 | 2.36 | 2.37 | 2.37 | -2.87% | 536,889 |
| Oct 20, 2025 | 2.95 | 2.98 | 2.34 | 2.44 | 2.44 | -19.21% | 1,553,358 |