Safe and Green Development Corporation (SGD)
NASDAQ: SGD · Real-Time Price · USD
0.8282
-0.0503 (-5.73%)
At close: Jun 27, 2025, 4:00 PM
0.8350
+0.0068 (0.82%)
After-hours: Jun 27, 2025, 6:57 PM EDT
SGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.88 | 0.88 | 0.80 | 0.83 | 0.83 | -5.73% | 45,783 |
| Jun 26, 2025 | 0.91 | 0.91 | 0.82 | 0.88 | 0.88 | -0.17% | 87,077 |
| Jun 25, 2025 | 0.92 | 0.92 | 0.86 | 0.88 | 0.88 | -4.14% | 84,457 |
| Jun 24, 2025 | 0.88 | 0.98 | 0.88 | 0.92 | 0.92 | 3.15% | 56,207 |
| Jun 23, 2025 | 0.93 | 0.99 | 0.85 | 0.89 | 0.89 | -5.89% | 90,218 |
| Jun 20, 2025 | 0.95 | 1.03 | 0.91 | 0.95 | 0.95 | -2.51% | 85,382 |
| Jun 18, 2025 | 1.04 | 1.07 | 0.96 | 0.97 | 0.97 | -7.71% | 134,845 |
| Jun 17, 2025 | 1.02 | 1.08 | 1.00 | 1.05 | 1.05 | 2.54% | 107,568 |
| Jun 16, 2025 | 1.00 | 1.03 | 0.95 | 1.03 | 1.03 | 5.92% | 112,227 |
| Jun 13, 2025 | 0.97 | 1.02 | 0.96 | 0.97 | 0.97 | -3.23% | 65,090 |
| Jun 12, 2025 | 1.06 | 1.06 | 0.98 | 1.00 | 1.00 | -2.91% | 75,706 |
| Jun 11, 2025 | 1.00 | 1.08 | 0.98 | 1.03 | 1.03 | 1.98% | 306,246 |
| Jun 10, 2025 | 0.98 | 1.05 | 0.92 | 1.01 | 1.01 | 5.20% | 118,736 |
| Jun 9, 2025 | 0.90 | 1.00 | 0.87 | 0.96 | 0.96 | 9.60% | 173,009 |
| Jun 6, 2025 | 0.85 | 0.92 | 0.85 | 0.88 | 0.88 | -2.67% | 65,035 |
| Jun 5, 2025 | 0.92 | 0.96 | 0.85 | 0.90 | 0.90 | -7.90% | 175,860 |
| Jun 4, 2025 | 0.95 | 1.05 | 0.92 | 0.98 | 0.98 | -1.29% | 255,328 |
| Jun 3, 2025 | 1.22 | 1.25 | 0.89 | 0.99 | 0.99 | -17.50% | 3,135,332 |
| Jun 2, 2025 | 1.10 | 1.35 | 1.04 | 1.20 | 1.20 | 10.09% | 455,293 |
| May 30, 2025 | 1.17 | 1.17 | 1.05 | 1.09 | 1.09 | -10.66% | 139,697 |
| May 29, 2025 | 1.02 | 1.22 | 0.93 | 1.22 | 1.22 | -1.61% | 540,356 |
| May 28, 2025 | 1.03 | 1.40 | 0.95 | 1.24 | 1.24 | 38.58% | 14,774,570 |
| May 27, 2025 | 0.88 | 0.90 | 0.86 | 0.89 | 0.89 | -0.58% | 6,657 |
| May 23, 2025 | 0.86 | 1.08 | 0.86 | 0.90 | 0.90 | 3.45% | 162,704 |
| May 22, 2025 | 0.77 | 0.87 | 0.75 | 0.87 | 0.87 | 14.62% | 80,812 |
| May 21, 2025 | 0.84 | 0.84 | 0.76 | 0.76 | 0.76 | -7.16% | 15,899 |
| May 20, 2025 | 0.81 | 0.87 | 0.76 | 0.82 | 0.82 | 2.15% | 19,681 |
| May 19, 2025 | 0.86 | 0.88 | 0.79 | 0.80 | 0.80 | -5.85% | 18,688 |
| May 16, 2025 | 0.89 | 0.91 | 0.85 | 0.85 | 0.85 | -4.01% | 19,067 |
| May 15, 2025 | 0.86 | 0.90 | 0.86 | 0.89 | 0.89 | 1.28% | 2,258 |
| May 14, 2025 | 0.90 | 0.90 | 0.85 | 0.87 | 0.87 | -2.15% | 7,946 |
| May 13, 2025 | 0.85 | 0.91 | 0.84 | 0.89 | 0.89 | 2.70% | 23,607 |
| May 12, 2025 | 0.95 | 0.98 | 0.86 | 0.87 | 0.87 | -10.36% | 31,640 |
| May 9, 2025 | 0.92 | 1.00 | 0.89 | 0.97 | 0.97 | 4.37% | 78,951 |
| May 8, 2025 | 0.87 | 0.93 | 0.80 | 0.93 | 0.93 | 11.95% | 42,691 |
| May 7, 2025 | 0.85 | 0.90 | 0.83 | 0.83 | 0.83 | -2.27% | 12,420 |
| May 6, 2025 | 0.82 | 0.89 | 0.82 | 0.85 | 0.85 | -2.29% | 18,155 |
| May 5, 2025 | 0.83 | 0.87 | 0.78 | 0.87 | 0.87 | 5.31% | 21,967 |
| May 2, 2025 | 0.76 | 0.84 | 0.73 | 0.83 | 0.83 | 10.13% | 51,263 |
| May 1, 2025 | 0.87 | 0.98 | 0.65 | 0.75 | 0.75 | -18.40% | 276,913 |
| Apr 30, 2025 | 1.15 | 1.15 | 0.86 | 0.92 | 0.92 | -17.64% | 101,925 |
| Apr 29, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -3.79% | 36,380 |
| Apr 28, 2025 | 1.12 | 1.18 | 1.11 | 1.16 | 1.16 | 4.50% | 13,643 |
| Apr 25, 2025 | 1.16 | 1.18 | 1.10 | 1.11 | 1.11 | -2.63% | 35,458 |
| Apr 24, 2025 | 1.14 | 1.19 | 1.01 | 1.14 | 1.14 | 1.33% | 40,369 |
| Apr 23, 2025 | 1.14 | 1.18 | 1.12 | 1.13 | 1.13 | 3.59% | 19,662 |
| Apr 22, 2025 | 1.15 | 1.15 | 1.08 | 1.09 | 1.09 | -2.51% | 21,186 |
| Apr 21, 2025 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | 1.74% | 19,295 |
| Apr 17, 2025 | 1.15 | 1.15 | 1.06 | 1.10 | 1.10 | -0.90% | 36,417 |
| Apr 16, 2025 | 1.22 | 1.24 | 1.07 | 1.11 | 1.11 | -12.09% | 42,462 |