Skip to main content
Safe and Green Development Corporation (SGD)
NASDAQ: SGD · Real-Time Price · USD
1.090
-0.130 (-10.66%)
At close: May 30, 2025, 4:00 PM
0.9700
-0.1200 (-11.01%)
After-hours: May 30, 2025, 7:59 PM EDT

SGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20251.171.171.051.091.09-10.66%139,697
May 29, 20251.021.220.931.221.22-1.61%540,356
May 28, 20251.031.400.951.241.2438.58%14,774,570
May 27, 20250.880.900.860.890.89-0.58%6,657
May 23, 20250.861.080.860.900.903.45%162,704
May 22, 20250.770.870.750.870.8714.62%80,812
May 21, 20250.840.840.760.760.76-7.16%15,899
May 20, 20250.810.870.760.820.822.15%19,681
May 19, 20250.860.880.790.800.80-5.85%18,688
May 16, 20250.890.910.850.850.85-4.01%19,067
May 15, 20250.860.900.860.890.891.28%2,258
May 14, 20250.900.900.850.870.87-2.15%7,946
May 13, 20250.850.910.840.890.892.70%23,607
May 12, 20250.950.980.860.870.87-10.36%31,640
May 9, 20250.921.000.890.970.974.37%78,951
May 8, 20250.870.930.800.930.9311.95%42,691
May 7, 20250.850.900.830.830.83-2.27%12,420
May 6, 20250.820.890.820.850.85-2.29%18,155
May 5, 20250.830.870.780.870.875.31%21,967
May 2, 20250.760.840.730.830.8310.13%51,263
May 1, 20250.870.980.650.750.75-18.40%276,913
Apr 30, 20251.151.150.860.920.92-17.64%101,925
Apr 29, 20251.141.141.101.121.12-3.79%36,380
Apr 28, 20251.121.181.111.161.164.50%13,643
Apr 25, 20251.161.181.101.111.11-2.63%35,458
Apr 24, 20251.141.191.011.141.141.33%40,369
Apr 23, 20251.141.181.121.131.133.59%19,662
Apr 22, 20251.151.151.081.091.09-2.51%21,186
Apr 21, 20251.131.131.081.111.111.74%19,295
Apr 17, 20251.151.151.061.101.10-0.90%36,417
Apr 16, 20251.221.241.071.111.11-12.09%42,462
Apr 15, 20251.231.301.231.261.260.72%17,832
Apr 14, 20251.331.331.201.251.25-6.17%31,657
Apr 11, 20251.321.411.241.331.3313.58%212,264
Apr 10, 20251.151.261.111.171.171.21%42,136
Apr 9, 20251.081.171.021.161.1610.40%17,419
Apr 8, 20251.171.171.051.051.05-3.50%19,162
Apr 7, 20251.171.171.041.091.09-6.46%35,610
Apr 4, 20251.241.241.101.161.16-6.60%41,738
Apr 3, 20251.261.261.191.241.24-2.81%11,790
Apr 2, 20251.201.301.171.281.286.85%41,405
Apr 1, 20251.211.211.161.201.20-0.75%24,225
Mar 31, 20251.301.301.131.211.21-4.66%68,431
Mar 28, 20251.361.411.221.271.27-6.09%62,788
Mar 27, 20251.231.391.171.351.359.16%110,858
Mar 26, 20251.231.261.171.231.23-3.52%23,012
Mar 25, 20251.331.361.211.281.28-6.64%54,646
Mar 24, 20251.441.441.211.371.370.66%80,562
Mar 21, 20251.291.451.241.361.3610.29%115,026
Mar 20, 20251.321.321.201.231.230.90%45,603