Safe and Green Development Corporation (SGD)
NASDAQ: SGD · Real-Time Price · USD
1.395
-0.090 (-6.06%)
At close: Mar 28, 2025, 4:00 PM
1.380
-0.015 (-1.08%)
After-hours: Mar 28, 2025, 6:13 PM EDT
SGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.50 | 1.55 | 1.35 | 1.40 | 1.40 | -6.06% | 56,951 |
| Mar 27, 2025 | 1.36 | 1.53 | 1.29 | 1.49 | 1.49 | 9.19% | 100,552 |
| Mar 26, 2025 | 1.36 | 1.39 | 1.29 | 1.36 | 1.36 | -3.55% | 20,873 |
| Mar 25, 2025 | 1.47 | 1.50 | 1.33 | 1.41 | 1.41 | -6.62% | 49,566 |
| Mar 24, 2025 | 1.59 | 1.59 | 1.33 | 1.51 | 1.51 | 0.67% | 73,073 |
| Mar 21, 2025 | 1.42 | 1.60 | 1.37 | 1.50 | 1.50 | 10.29% | 104,332 |
| Mar 20, 2025 | 1.46 | 1.46 | 1.32 | 1.36 | 1.36 | 0.89% | 41,364 |
| Mar 19, 2025 | 1.32 | 1.36 | 1.29 | 1.35 | 1.35 | 2.90% | 23,505 |
| Mar 18, 2025 | 1.31 | 1.33 | 1.26 | 1.31 | 1.31 | -2.96% | 13,160 |
| Mar 17, 2025 | 1.25 | 1.36 | 1.23 | 1.35 | 1.35 | 9.76% | 62,630 |
| Mar 14, 2025 | 1.32 | 1.32 | 1.21 | 1.23 | 1.23 | -1.60% | 5,619 |
| Mar 13, 2025 | 1.29 | 1.30 | 1.20 | 1.25 | 1.25 | -0.79% | 66,452 |
| Mar 12, 2025 | 1.28 | 1.33 | 1.20 | 1.26 | 1.26 | -2.33% | 64,557 |
| Mar 11, 2025 | 1.26 | 1.30 | 1.19 | 1.29 | 1.29 | 1.57% | 13,004 |
| Mar 10, 2025 | 1.37 | 1.37 | 1.19 | 1.27 | 1.27 | 6.72% | 42,064 |
| Mar 7, 2025 | 1.37 | 1.37 | 1.15 | 1.19 | 1.19 | -8.46% | 48,200 |
| Mar 6, 2025 | 1.40 | 1.40 | 1.27 | 1.30 | 1.30 | -2.26% | 79,722 |
| Mar 5, 2025 | 1.14 | 1.38 | 1.14 | 1.33 | 1.33 | 19.82% | 160,260 |
| Mar 4, 2025 | 1.13 | 1.15 | 1.03 | 1.11 | 1.11 | -2.63% | 60,946 |
| Mar 3, 2025 | 1.28 | 1.28 | 1.06 | 1.14 | 1.14 | -8.80% | 59,713 |
| Feb 28, 2025 | 1.21 | 1.26 | 1.15 | 1.25 | 1.25 | 3.31% | 59,970 |
| Feb 27, 2025 | 1.29 | 1.32 | 1.20 | 1.21 | 1.21 | -5.47% | 18,073 |
| Feb 26, 2025 | 1.21 | 1.33 | 1.15 | 1.28 | 1.28 | 5.79% | 119,903 |
| Feb 25, 2025 | 1.20 | 1.30 | 1.14 | 1.21 | 1.21 | -0.82% | 52,442 |
| Feb 24, 2025 | 1.30 | 1.30 | 1.17 | 1.22 | 1.22 | -4.69% | 81,382 |
| Feb 21, 2025 | 1.42 | 1.42 | 1.26 | 1.28 | 1.28 | -8.57% | 44,462 |
| Feb 20, 2025 | 1.46 | 1.46 | 1.35 | 1.40 | 1.40 | 0.72% | 28,585 |
| Feb 19, 2025 | 1.42 | 1.42 | 1.33 | 1.39 | 1.39 | 1.46% | 50,906 |
| Feb 18, 2025 | 1.45 | 1.49 | 1.33 | 1.37 | 1.37 | -4.86% | 108,101 |
| Feb 14, 2025 | 1.47 | 1.52 | 1.36 | 1.44 | 1.44 | 0.70% | 145,833 |
| Feb 13, 2025 | 1.37 | 1.43 | 1.35 | 1.43 | 1.43 | 5.93% | 98,240 |
| Feb 12, 2025 | 1.44 | 1.44 | 1.33 | 1.35 | 1.35 | -4.26% | 67,685 |
| Feb 11, 2025 | 1.48 | 1.48 | 1.40 | 1.41 | 1.41 | -5.37% | 62,002 |
| Feb 10, 2025 | 1.44 | 1.56 | 1.44 | 1.49 | 1.49 | 3.47% | 123,283 |
| Feb 7, 2025 | 1.69 | 1.69 | 1.41 | 1.44 | 1.44 | -18.64% | 228,093 |
| Feb 6, 2025 | 1.49 | 1.82 | 1.40 | 1.77 | 1.77 | 14.94% | 1,060,976 |
| Feb 5, 2025 | 1.44 | 1.55 | 1.39 | 1.54 | 1.54 | 2.67% | 50,486 |
| Feb 4, 2025 | 1.50 | 1.52 | 1.42 | 1.50 | 1.50 | - | 75,308 |
| Feb 3, 2025 | 1.55 | 1.55 | 1.40 | 1.50 | 1.50 | -6.25% | 71,732 |
| Jan 31, 2025 | 1.70 | 1.70 | 1.56 | 1.60 | 1.60 | - | 89,962 |
| Jan 30, 2025 | 1.65 | 1.67 | 1.47 | 1.60 | 1.60 | -3.03% | 1,778,776 |
| Jan 29, 2025 | 1.65 | 1.71 | 1.57 | 1.65 | 1.65 | 1.85% | 27,564 |
| Jan 28, 2025 | 1.60 | 1.63 | 1.58 | 1.62 | 1.62 | - | 14,005 |
| Jan 27, 2025 | 1.63 | 1.69 | 1.58 | 1.62 | 1.62 | -1.82% | 26,663 |
| Jan 24, 2025 | 1.61 | 1.75 | 1.53 | 1.65 | 1.65 | 1.85% | 31,271 |
| Jan 23, 2025 | 1.74 | 1.75 | 1.54 | 1.62 | 1.62 | -7.43% | 85,680 |
| Jan 22, 2025 | 1.73 | 1.83 | 1.65 | 1.75 | 1.75 | 1.16% | 78,415 |
| Jan 21, 2025 | 1.88 | 1.95 | 1.72 | 1.73 | 1.73 | -11.73% | 144,417 |
| Jan 17, 2025 | 1.86 | 2.06 | 1.85 | 1.96 | 1.96 | -2.49% | 210,771 |
| Jan 16, 2025 | 1.82 | 2.10 | 1.81 | 2.01 | 2.01 | -0.50% | 496,853 |