Safe and Green Development Corporation (SGD)
NASDAQ: SGD · Real-Time Price · USD
1.050
-0.010 (-0.94%)
At close: Oct 31, 2025, 4:00 PM EDT
1.020
-0.030 (-2.86%)
After-hours: Oct 31, 2025, 7:50 PM EDT
SGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.96 | 1.06 | 0.95 | 1.05 | 1.05 | -0.94% | 225,004 |
| Oct 30, 2025 | 1.00 | 1.09 | 0.90 | 1.06 | 1.06 | 7.99% | 750,870 |
| Oct 29, 2025 | 1.02 | 1.02 | 0.97 | 0.98 | 0.98 | -2.81% | 79,401 |
| Oct 28, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 108,761 |
| Oct 27, 2025 | 1.02 | 1.08 | 0.99 | 1.00 | 1.00 | -3.85% | 148,755 |
| Oct 24, 2025 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 4.01% | 138,664 |
| Oct 23, 2025 | 1.12 | 1.13 | 0.88 | 1.00 | 1.00 | -9.92% | 434,905 |
| Oct 22, 2025 | 1.15 | 1.16 | 1.08 | 1.11 | 1.11 | -4.31% | 667,375 |
| Oct 21, 2025 | 1.15 | 1.21 | 1.13 | 1.16 | 1.16 | -1.69% | 336,317 |
| Oct 20, 2025 | 1.18 | 1.26 | 1.13 | 1.18 | 1.18 | -0.84% | 629,618 |
| Oct 17, 2025 | 1.16 | 1.20 | 1.07 | 1.19 | 1.19 | 6.25% | 492,175 |
| Oct 16, 2025 | 1.25 | 1.27 | 1.08 | 1.12 | 1.12 | -7.44% | 1,520,450 |
| Oct 15, 2025 | 1.58 | 1.65 | 1.05 | 1.21 | 1.21 | -14.79% | 2,439,520 |
| Oct 14, 2025 | 1.37 | 1.48 | 1.31 | 1.42 | 1.42 | 4.41% | 405,869 |
| Oct 13, 2025 | 1.40 | 1.45 | 1.33 | 1.36 | 1.36 | -3.55% | 92,813 |
| Oct 10, 2025 | 1.32 | 1.44 | 1.30 | 1.41 | 1.41 | 8.46% | 862,591 |
| 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 |