Safe and Green Development Corporation (SGD)
NASDAQ: SGD · Real-Time Price · USD
1.410
+0.110 (8.46%)
At close: Oct 10, 2025, 4:00 PM EDT
1.360
-0.050 (-3.55%)
After-hours: Oct 10, 2025, 7:59 PM EDT
SGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.32 | 1.44 | 1.30 | 1.41 | 1.41 | 8.46% | 850,055 |
| Oct 9, 2025 | 1.30 | 1.35 | 1.28 | 1.30 | 1.30 | 1.56% | 199,183 |
| Oct 8, 2025 | 1.42 | 1.43 | 1.18 | 1.28 | 1.28 | -10.49% | 632,107 |
| Oct 7, 2025 | 1.44 | 1.55 | 1.39 | 1.43 | 1.43 | -1.04% | 264,073 |
| Oct 6, 2025 | 1.19 | 1.45 | 1.18 | 1.45 | 1.45 | 22.46% | 506,076 |
| Oct 3, 2025 | 1.20 | 1.24 | 1.05 | 1.18 | 1.18 | -1.67% | 727,856 |
| Oct 2, 2025 | 1.26 | 1.35 | 1.18 | 1.20 | 1.20 | -4.00% | 389,279 |
| Oct 1, 2025 | 1.35 | 1.38 | 1.21 | 1.25 | 1.25 | -6.72% | 333,261 |
| Sep 30, 2025 | 1.49 | 1.49 | 1.32 | 1.34 | 1.34 | -12.99% | 405,438 |
| Sep 29, 2025 | 1.41 | 1.59 | 1.39 | 1.54 | 1.54 | -1.28% | 298,220 |
| Sep 26, 2025 | 1.57 | 1.59 | 1.48 | 1.56 | 1.56 | -1.27% | 263,722 |
| Sep 25, 2025 | 1.50 | 1.59 | 1.41 | 1.58 | 1.58 | 12.06% | 548,021 |
| Sep 24, 2025 | 1.37 | 1.46 | 1.33 | 1.41 | 1.41 | 2.92% | 387,846 |
| Sep 23, 2025 | 1.27 | 1.54 | 1.27 | 1.37 | 1.37 | 7.87% | 782,447 |
| Sep 22, 2025 | 1.28 | 1.28 | 1.21 | 1.27 | 1.27 | - | 52,765 |
| Sep 19, 2025 | 1.32 | 1.38 | 1.21 | 1.27 | 1.27 | -4.51% | 120,516 |
| Sep 18, 2025 | 1.33 | 1.38 | 1.31 | 1.33 | 1.33 | -0.75% | 27,719 |
| Sep 17, 2025 | 1.34 | 1.36 | 1.30 | 1.34 | 1.34 | -0.74% | 87,203 |
| Sep 16, 2025 | 1.27 | 1.39 | 1.27 | 1.35 | 1.35 | 3.05% | 87,296 |
| Sep 15, 2025 | 1.30 | 1.33 | 1.27 | 1.31 | 1.31 | -0.76% | 149,423 |
| Sep 12, 2025 | 1.41 | 1.43 | 1.30 | 1.32 | 1.32 | -10.81% | 205,210 |
| Sep 11, 2025 | 1.42 | 1.80 | 1.35 | 1.48 | 1.48 | 11.28% | 2,058,926 |
| Sep 10, 2025 | 1.27 | 1.36 | 1.26 | 1.33 | 1.33 | 2.31% | 473,847 |
| Sep 9, 2025 | 1.31 | 1.36 | 1.25 | 1.30 | 1.30 | -7.14% | 290,274 |
| Sep 8, 2025 | 1.06 | 1.51 | 1.02 | 1.40 | 1.40 | 32.08% | 1,444,327 |
| Sep 5, 2025 | 1.08 | 1.11 | 1.03 | 1.06 | 1.06 | - | 47,940 |
| Sep 4, 2025 | 1.02 | 1.12 | 0.85 | 1.06 | 1.06 | 3.92% | 294,408 |
| Sep 3, 2025 | 1.06 | 1.09 | 1.00 | 1.02 | 1.02 | -5.56% | 84,343 |
| Sep 2, 2025 | 1.11 | 1.13 | 1.07 | 1.08 | 1.08 | -6.09% | 107,629 |
| Aug 29, 2025 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | -2.54% | 47,359 |
| Aug 28, 2025 | 1.17 | 1.22 | 1.14 | 1.18 | 1.18 | 3.51% | 146,294 |
| Aug 27, 2025 | 1.13 | 1.17 | 1.12 | 1.14 | 1.14 | - | 182,762 |
| Aug 26, 2025 | 1.15 | 1.18 | 1.11 | 1.14 | 1.14 | - | 116,451 |
| Aug 25, 2025 | 1.14 | 1.18 | 1.09 | 1.14 | 1.14 | -7.32% | 241,009 |
| Aug 22, 2025 | 1.19 | 1.24 | 1.14 | 1.23 | 1.23 | - | 234,071 |
| Aug 21, 2025 | 1.23 | 1.29 | 1.21 | 1.23 | 1.23 | -5.38% | 129,265 |
| Aug 20, 2025 | 1.16 | 1.32 | 1.09 | 1.30 | 1.30 | 7.44% | 456,507 |
| Aug 19, 2025 | 1.32 | 1.33 | 1.09 | 1.21 | 1.21 | -7.63% | 752,730 |
| Aug 18, 2025 | 1.43 | 1.47 | 1.22 | 1.31 | 1.31 | 10.08% | 20,250,606 |
| Aug 15, 2025 | 1.10 | 1.19 | 1.05 | 1.19 | 1.19 | 13.33% | 200,219 |
| Aug 14, 2025 | 1.04 | 1.09 | 1.00 | 1.05 | 1.05 | -1.87% | 154,457 |
| Aug 13, 2025 | 1.06 | 1.14 | 1.00 | 1.07 | 1.07 | 0.94% | 215,737 |
| Aug 12, 2025 | 1.02 | 1.09 | 1.01 | 1.06 | 1.06 | 4.95% | 192,930 |
| Aug 11, 2025 | 1.08 | 1.09 | 1.01 | 1.01 | 1.01 | -12.17% | 182,199 |
| Aug 8, 2025 | 1.25 | 1.29 | 1.11 | 1.15 | 1.15 | -9.45% | 177,873 |
| Aug 7, 2025 | 1.28 | 1.33 | 1.09 | 1.27 | 1.27 | -3.79% | 420,477 |
| Aug 6, 2025 | 1.53 | 1.78 | 1.03 | 1.32 | 1.32 | -14.29% | 1,367,811 |
| Aug 5, 2025 | 1.69 | 1.75 | 1.50 | 1.54 | 1.54 | -10.47% | 743,686 |
| Aug 4, 2025 | 1.43 | 2.10 | 1.43 | 1.72 | 1.72 | 21.99% | 2,608,196 |
| Aug 1, 2025 | 1.66 | 1.78 | 1.36 | 1.41 | 1.41 | -21.67% | 837,605 |