Safe and Green Development Corporation (SGD)
NASDAQ: SGD · Real-Time Price · USD
3.440
+0.330 (10.61%)
At close: Nov 4, 2024, 4:00 PM
3.370
-0.070 (-2.03%)
After-hours: Nov 4, 2024, 7:59 PM EST
SGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 3.15 | 3.79 | 3.12 | 3.44 | 3.44 | 10.61% | 565,716 |
| Nov 1, 2024 | 3.04 | 3.32 | 2.95 | 3.11 | 3.11 | 4.71% | 617,234 |
| Oct 31, 2024 | 3.22 | 3.22 | 2.91 | 2.97 | 2.97 | -7.76% | 216,182 |
| Oct 30, 2024 | 3.30 | 3.43 | 3.11 | 3.22 | 3.22 | -5.85% | 197,314 |
| Oct 29, 2024 | 3.80 | 4.00 | 3.20 | 3.42 | 3.42 | -7.07% | 1,669,811 |
| Oct 28, 2024 | 3.26 | 3.95 | 3.24 | 3.68 | 3.68 | 16.46% | 1,483,288 |
| Oct 25, 2024 | 3.13 | 3.84 | 3.03 | 3.16 | 3.16 | 4.29% | 1,272,244 |
| Oct 24, 2024 | 3.45 | 3.67 | 2.90 | 3.03 | 3.03 | -7.34% | 1,224,121 |
| Oct 23, 2024 | 2.75 | 4.20 | 2.71 | 3.27 | 3.27 | 20.66% | 1,430,505 |
| Oct 22, 2024 | 2.95 | 2.98 | 2.71 | 2.71 | 2.71 | -9.36% | 119,891 |
| Oct 21, 2024 | 2.89 | 3.11 | 2.86 | 2.99 | 2.99 | -2.29% | 143,789 |
| Oct 18, 2024 | 3.04 | 3.25 | 2.80 | 3.06 | 3.06 | -4.08% | 249,326 |
| Oct 17, 2024 | 3.47 | 4.25 | 3.00 | 3.19 | 3.19 | 12.72% | 5,187,627 |
| Oct 16, 2024 | 3.03 | 3.11 | 2.66 | 2.83 | 2.83 | -15.52% | 455,551 |
| Oct 15, 2024 | 6.19 | 6.61 | 2.92 | 3.35 | 3.35 | -15.83% | 12,691,852 |
| Oct 14, 2024 | 3.65 | 4.00 | 3.30 | 3.98 | 3.98 | 7.28% | 1,212,416 |
| Oct 11, 2024 | 3.79 | 4.00 | 3.54 | 3.71 | 3.71 | 2.77% | 19,371 |
| Oct 10, 2024 | 3.80 | 3.97 | 3.58 | 3.61 | 3.61 | -5.00% | 17,955 |
| Oct 9, 2024 | 4.04 | 4.04 | 3.72 | 3.80 | 3.80 | -6.40% | 38,101 |
| Oct 8, 2024 | 4.43 | 4.69 | 3.80 | 4.06 | 4.06 | -13.21% | 38,641 |
| Oct 7, 2024 | 5.56 | 5.56 | 4.68 | 4.68 | 4.68 | -11.06% | 17,520 |
| Oct 4, 2024 | 5.26 | 5.60 | 5.12 | 5.26 | 5.26 | -6.10% | 12,552 |
| Oct 3, 2024 | 6.10 | 6.20 | 5.50 | 5.60 | 5.60 | -5.05% | 6,712 |
| Oct 2, 2024 | 5.78 | 6.18 | 5.65 | 5.90 | 5.90 | 4.24% | 10,559 |
| Oct 1, 2024 | 5.60 | 5.98 | 5.44 | 5.66 | 5.66 | -11.29% | 8,744 |
| Sep 30, 2024 | 6.40 | 6.89 | 5.88 | 6.38 | 6.38 | 9.62% | 25,215 |
| Sep 27, 2024 | 5.64 | 5.90 | 5.40 | 5.82 | 5.82 | 5.51% | 38,052 |
| Sep 26, 2024 | 5.21 | 5.78 | 5.20 | 5.52 | 5.52 | 5.91% | 3,852 |
| Sep 25, 2024 | 5.05 | 5.40 | 5.05 | 5.21 | 5.21 | 3.75% | 2,787 |
| Sep 24, 2024 | 5.04 | 5.58 | 5.01 | 5.02 | 5.02 | -4.56% | 5,451 |
| Sep 23, 2024 | 5.30 | 5.42 | 5.00 | 5.26 | 5.26 | 4.37% | 6,828 |
| Sep 20, 2024 | 5.52 | 5.80 | 4.81 | 5.04 | 5.04 | -6.70% | 26,879 |
| Sep 19, 2024 | 4.88 | 6.40 | 4.77 | 5.40 | 5.40 | 8.00% | 70,787 |
| Sep 18, 2024 | 5.00 | 5.18 | 5.00 | 5.00 | 5.00 | 2.08% | 2,455 |
| Sep 17, 2024 | 5.00 | 5.22 | 4.90 | 4.90 | 4.90 | -3.20% | 2,824 |
| Sep 16, 2024 | 5.16 | 5.33 | 4.95 | 5.06 | 5.06 | 1.20% | 4,290 |
| Sep 13, 2024 | 5.14 | 5.24 | 4.90 | 5.00 | 5.00 | 2.08% | 4,012 |
| Sep 12, 2024 | 5.38 | 5.38 | 4.90 | 4.90 | 4.90 | -2.00% | 2,104 |
| Sep 11, 2024 | 5.12 | 5.50 | 4.86 | 5.00 | 5.00 | -0.44% | 1,662 |
| Sep 10, 2024 | 5.00 | 5.34 | 4.91 | 5.02 | 5.02 | -7.51% | 3,401 |
| Sep 9, 2024 | 5.60 | 5.60 | 5.26 | 5.43 | 5.43 | 2.84% | 2,256 |
| Sep 6, 2024 | 5.36 | 5.66 | 5.10 | 5.28 | 5.28 | -2.91% | 6,394 |
| Sep 5, 2024 | 5.30 | 5.70 | 5.20 | 5.44 | 5.44 | 3.98% | 7,422 |
| Sep 4, 2024 | 5.14 | 5.36 | 5.14 | 5.23 | 5.23 | -1.65% | 4,570 |
| Sep 3, 2024 | 5.36 | 5.40 | 5.10 | 5.32 | 5.32 | -1.52% | 3,780 |
| Aug 30, 2024 | 5.40 | 5.60 | 5.06 | 5.40 | 5.40 | - | 2,744 |
| Aug 29, 2024 | 5.60 | 5.80 | 5.11 | 5.40 | 5.40 | -4.26% | 8,745 |
| Aug 28, 2024 | 6.46 | 6.46 | 5.59 | 5.64 | 5.64 | -11.29% | 6,767 |
| Aug 27, 2024 | 6.18 | 6.60 | 6.00 | 6.36 | 6.36 | 4.54% | 9,421 |
| Aug 26, 2024 | 5.84 | 6.20 | 5.80 | 6.08 | 6.08 | 4.09% | 5,451 |
| Aug 23, 2024 | 5.80 | 6.20 | 5.80 | 5.84 | 5.84 | -0.80% | 6,023 |
| Aug 22, 2024 | 5.82 | 5.99 | 5.60 | 5.89 | 5.89 | -1.83% | 8,833 |
| Aug 21, 2024 | 5.53 | 6.60 | 5.14 | 6.00 | 6.00 | 8.07% | 38,763 |
| Aug 20, 2024 | 5.50 | 5.66 | 5.04 | 5.55 | 5.55 | -0.50% | 10,723 |
| Aug 19, 2024 | 5.59 | 5.80 | 5.25 | 5.58 | 5.58 | -3.09% | 19,631 |
| Aug 16, 2024 | 5.36 | 5.76 | 4.60 | 5.76 | 5.76 | 2.13% | 50,596 |
| Aug 15, 2024 | 5.58 | 6.06 | 5.16 | 5.64 | 5.64 | -7.73% | 87,009 |
| Aug 14, 2024 | 8.40 | 8.84 | 5.67 | 6.11 | 6.11 | 30.06% | 2,450,833 |
| Aug 13, 2024 | 4.42 | 4.80 | 4.42 | 4.70 | 4.70 | 4.68% | 4,143 |
| Aug 12, 2024 | 4.30 | 4.60 | 4.26 | 4.49 | 4.49 | -0.22% | 7,684 |
| Aug 9, 2024 | 4.42 | 4.68 | 4.40 | 4.50 | 4.50 | -0.04% | 4,235 |
| Aug 8, 2024 | 4.80 | 4.80 | 4.41 | 4.50 | 4.50 | -7.41% | 11,389 |
| Aug 7, 2024 | 5.19 | 5.19 | 4.61 | 4.86 | 4.86 | -6.39% | 17,172 |
| Aug 6, 2024 | 5.29 | 5.33 | 5.03 | 5.19 | 5.19 | -2.66% | 6,841 |
| Aug 5, 2024 | 5.20 | 5.50 | 5.00 | 5.33 | 5.33 | -5.09% | 10,698 |
| Aug 2, 2024 | 5.24 | 5.79 | 5.24 | 5.62 | 5.62 | -2.87% | 7,070 |
| Aug 1, 2024 | 5.98 | 5.98 | 5.70 | 5.79 | 5.79 | -2.82% | 6,684 |
| Jul 31, 2024 | 6.02 | 6.20 | 5.72 | 5.95 | 5.95 | 1.62% | 8,686 |
| Jul 30, 2024 | 5.85 | 6.14 | 5.72 | 5.86 | 5.86 | -2.42% | 9,024 |
| Jul 29, 2024 | 6.25 | 6.40 | 5.93 | 6.00 | 6.00 | -3.16% | 18,773 |
| Jul 26, 2024 | 6.20 | 6.41 | 5.98 | 6.20 | 6.20 | 1.54% | 17,885 |
| Jul 25, 2024 | 6.20 | 6.40 | 5.80 | 6.11 | 6.11 | 5.28% | 89,168 |
| Jul 24, 2024 | 5.52 | 6.60 | 5.51 | 5.80 | 5.80 | -0.38% | 82,909 |
| Jul 23, 2024 | 5.50 | 6.60 | 4.90 | 5.82 | 5.82 | -3.61% | 149,485 |
| Jul 22, 2024 | 8.80 | 11.00 | 5.72 | 6.04 | 6.04 | -16.34% | 2,201,826 |
| Jul 19, 2024 | 8.20 | 8.70 | 6.41 | 7.22 | 7.22 | -2.38% | 650,725 |
| Jul 18, 2024 | 7.50 | 7.70 | 7.03 | 7.40 | 7.40 | -1.39% | 10,801 |
| Jul 17, 2024 | 8.01 | 8.20 | 7.45 | 7.50 | 7.50 | -6.72% | 11,972 |
| Jul 16, 2024 | 7.98 | 8.66 | 7.62 | 8.04 | 8.04 | -1.95% | 11,715 |
| Jul 15, 2024 | 7.90 | 8.20 | 7.20 | 8.20 | 8.20 | 3.05% | 78,065 |
| Jul 12, 2024 | 8.02 | 8.20 | 7.76 | 7.96 | 7.96 | -2.96% | 3,411 |
| Jul 11, 2024 | 8.20 | 8.40 | 8.00 | 8.20 | 8.20 | -0.02% | 5,828 |
| Jul 10, 2024 | 8.18 | 8.40 | 8.17 | 8.20 | 8.20 | 0.27% | 3,677 |
| Jul 9, 2024 | 8.38 | 8.50 | 8.01 | 8.18 | 8.18 | -3.76% | 2,949 |
| Jul 8, 2024 | 8.22 | 9.00 | 8.20 | 8.50 | 8.50 | 1.19% | 2,236 |
| Jul 5, 2024 | 8.58 | 8.58 | 8.18 | 8.40 | 8.40 | 1.11% | 5,574 |
| Jul 3, 2024 | 8.40 | 8.40 | 8.20 | 8.31 | 8.31 | 0.12% | 4,434 |
| Jul 2, 2024 | 8.11 | 8.30 | 8.06 | 8.30 | 8.30 | 1.20% | 5,122 |
| Jul 1, 2024 | 8.54 | 8.75 | 7.83 | 8.20 | 8.20 | -4.65% | 3,517 |
| Jun 28, 2024 | 8.18 | 8.70 | 8.18 | 8.60 | 8.60 | 3.37% | 6,368 |
| Jun 27, 2024 | 7.82 | 8.40 | 7.82 | 8.32 | 8.32 | 4.26% | 8,720 |
| Jun 26, 2024 | 7.90 | 8.20 | 7.76 | 7.98 | 7.98 | -0.25% | 4,465 |
| Jun 25, 2024 | 8.16 | 8.16 | 7.75 | 8.00 | 8.00 | 2.83% | 6,260 |
| Jun 24, 2024 | 7.85 | 8.06 | 7.60 | 7.78 | 7.78 | 1.04% | 6,259 |
| Jun 21, 2024 | 8.00 | 8.40 | 7.70 | 7.70 | 7.70 | -5.41% | 9,867 |
| Jun 20, 2024 | 8.20 | 8.46 | 7.89 | 8.14 | 8.14 | -4.48% | 15,296 |
| Jun 18, 2024 | 9.34 | 9.34 | 8.40 | 8.52 | 8.52 | -5.23% | 5,250 |
| Jun 17, 2024 | 9.59 | 9.80 | 8.80 | 8.99 | 8.99 | -8.06% | 7,206 |
| Jun 14, 2024 | 10.00 | 10.18 | 8.80 | 9.78 | 9.78 | -2.98% | 20,375 |
| Jun 13, 2024 | 9.73 | 10.30 | 9.64 | 10.08 | 10.08 | 9.57% | 9,542 |