Skip to main content
Safe and Green Development Corporation (SGD)
NASDAQ: SGD · Real-Time Price · USD
1.280
-0.120 (-8.57%)
At close: Feb 21, 2025, 4:00 PM
1.310
+0.030 (2.34%)
After-hours: Feb 21, 2025, 7:09 PM EST

SGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.421.421.261.281.28-8.57%44,462
Feb 20, 20251.461.461.351.401.400.72%28,585
Feb 19, 20251.421.421.331.391.391.46%50,906
Feb 18, 20251.451.491.331.371.37-4.86%108,101
Feb 14, 20251.471.521.361.441.440.70%145,833
Feb 13, 20251.371.431.351.431.435.93%98,240
Feb 12, 20251.441.441.331.351.35-4.26%67,685
Feb 11, 20251.481.481.401.411.41-5.37%62,002
Feb 10, 20251.441.561.441.491.493.47%123,283
Feb 7, 20251.691.691.411.441.44-18.64%228,093
Feb 6, 20251.491.821.401.771.7714.94%1,060,976
Feb 5, 20251.441.551.391.541.542.67%50,486
Feb 4, 20251.501.521.421.501.50-75,308
Feb 3, 20251.551.551.401.501.50-6.25%71,732
Jan 31, 20251.701.701.561.601.60-89,962
Jan 30, 20251.651.671.471.601.60-3.03%1,778,776
Jan 29, 20251.651.711.571.651.651.85%27,564
Jan 28, 20251.601.631.581.621.62-14,005
Jan 27, 20251.631.691.581.621.62-1.82%26,663
Jan 24, 20251.611.751.531.651.651.85%31,271
Jan 23, 20251.741.751.541.621.62-7.43%85,680
Jan 22, 20251.731.831.651.751.751.16%78,415
Jan 21, 20251.881.951.721.731.73-11.73%144,417
Jan 17, 20251.862.061.851.961.96-2.49%210,771
Jan 16, 20251.822.101.812.012.01-0.50%496,853
Jan 15, 20252.742.741.952.022.02-17.21%10,606,261
Jan 14, 20252.302.502.302.442.444.27%18,467
Jan 13, 20252.312.362.132.342.340.43%34,104
Jan 10, 20252.152.362.142.332.3310.95%45,399
Jan 8, 20252.452.452.012.102.10-14.29%52,705
Jan 7, 20252.662.692.432.452.45-10.65%144,330
Jan 6, 20252.793.032.632.742.74-0.65%68,104
Jan 3, 20252.562.792.482.762.767.81%58,439
Jan 2, 20252.682.852.492.562.56-4.12%48,460
Dec 31, 20242.712.862.672.672.67-3.96%31,769
Dec 30, 20242.832.892.782.782.781.83%29,876
Dec 27, 20243.003.002.512.732.73-2.15%68,238
Dec 26, 20242.523.002.472.792.7915.29%251,985
Dec 24, 20242.562.562.402.422.420.83%6,523
Dec 23, 20242.282.562.232.402.407.14%56,204
Dec 20, 20242.102.302.082.242.243.23%9,700
Dec 19, 20242.202.332.092.172.17-2.69%15,048
Dec 18, 20242.132.292.132.232.234.69%58,170
Dec 17, 20242.142.392.052.132.13-3.62%34,745
Dec 16, 20242.242.402.152.212.21-2.21%148,869
Dec 13, 20242.392.392.212.262.26-2.16%14,634
Dec 12, 20242.372.442.252.312.31-5.13%24,375
Dec 11, 20242.382.612.312.442.444.06%71,965
Dec 10, 20242.292.482.212.342.341.74%49,633
Dec 9, 20242.302.342.222.302.301.32%35,992
Dec 6, 20242.302.372.192.272.27-21,084
Dec 5, 20242.272.302.042.272.270.44%39,741
Dec 4, 20242.312.372.172.262.26-1.74%50,652
Dec 3, 20242.122.402.102.302.303.14%56,421
Dec 2, 20242.462.552.082.232.23-7.47%408,939
Nov 29, 20242.282.492.282.412.417.11%862,447
Nov 27, 20242.282.492.102.252.255.63%152,883
Nov 26, 20242.192.262.052.132.13-3.62%42,583
Nov 25, 20241.822.401.752.212.2116.32%234,120
Nov 22, 20241.801.941.701.901.906.15%47,649
Nov 21, 20241.821.971.751.791.79-1.10%64,222
Nov 20, 20241.801.861.711.811.81-0.55%173,817
Nov 19, 20241.651.901.641.821.824.60%96,888
Nov 18, 20242.502.511.451.741.74-34.59%489,755
Nov 15, 20243.323.322.502.662.66-16.88%155,941
Nov 14, 20243.463.463.113.203.20-5.04%135,070
Nov 13, 20243.453.483.283.373.37-2.88%48,196
Nov 12, 20243.403.613.333.473.47-0.57%80,390
Nov 11, 20243.363.603.253.493.491.45%173,000
Nov 8, 20243.473.603.353.443.44-1.71%78,826
Nov 7, 20243.643.813.403.503.50-8.14%124,133
Nov 6, 20243.304.103.303.813.813.81%473,957
Nov 5, 20243.433.773.403.673.676.69%220,595
Nov 4, 20243.153.793.123.443.4410.61%565,716
Nov 1, 20243.043.322.953.113.114.71%617,234
Oct 31, 20243.223.222.912.972.97-7.76%216,182
Oct 30, 20243.303.433.113.223.22-5.85%197,314
Oct 29, 20243.804.003.203.423.42-7.07%1,669,811
Oct 28, 20243.263.953.243.683.6816.46%1,483,288
Oct 25, 20243.133.843.033.163.164.29%1,272,244
Oct 24, 20243.453.672.903.033.03-7.34%1,224,121
Oct 23, 20242.754.202.713.273.2720.66%1,430,505
Oct 22, 20242.952.982.712.712.71-9.36%119,891
Oct 21, 20242.893.112.862.992.99-2.29%143,789
Oct 18, 20243.043.252.803.063.06-4.08%249,326
Oct 17, 20243.474.253.003.193.1912.72%5,187,627
Oct 16, 20243.033.112.662.832.83-15.52%455,551
Oct 15, 20246.196.612.923.353.35-15.83%12,691,852
Oct 14, 20243.654.003.303.983.987.28%1,212,416
Oct 11, 20243.794.003.543.713.712.77%19,371
Oct 10, 20243.803.973.583.613.61-5.00%17,955
Oct 9, 20244.044.043.723.803.80-6.40%38,101
Oct 8, 20244.434.693.804.064.06-13.21%38,641
Oct 7, 20245.565.564.684.684.68-11.06%17,520
Oct 4, 20245.265.605.125.265.26-6.10%12,552
Oct 3, 20246.106.205.505.605.60-5.05%6,712
Oct 2, 20245.786.185.655.905.904.24%10,559
Oct 1, 20245.605.985.445.665.66-11.29%8,744
Sep 30, 20246.406.895.886.386.389.62%25,215
Sep 27, 20245.645.905.405.825.825.51%38,052