Safe and Green Development Corporation (SGD)
NASDAQ: SGD · Real-Time Price · USD
1.155
-0.075 (-6.10%)
Aug 25, 2025, 1:56 PM - Market open
SGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1.14 | 1.18 | 1.13 | 1.10 | - | -10.57% | 31,695 |
| 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 |
| Jul 31, 2025 | 1.72 | 2.36 | 1.70 | 1.80 | 1.80 | -6.74% | 4,447,691 |
| Jul 30, 2025 | 1.70 | 2.12 | 1.33 | 1.93 | 1.93 | 53.17% | 45,463,267 |
| Jul 29, 2025 | 1.07 | 1.63 | 1.05 | 1.26 | 1.26 | 43.18% | 85,284,796 |
| Jul 28, 2025 | 0.90 | 0.93 | 0.88 | 0.88 | 0.88 | -1.68% | 8,511 |
| Jul 25, 2025 | 0.90 | 0.93 | 0.88 | 0.90 | 0.90 | -1.86% | 20,752 |
| Jul 24, 2025 | 0.90 | 0.94 | 0.89 | 0.91 | 0.91 | 1.56% | 16,050 |
| Jul 23, 2025 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | -0.41% | 27,000 |
| Jul 22, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | -1.46% | 20,831 |
| Jul 21, 2025 | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | 2.74% | 52,310 |
| Jul 18, 2025 | 0.91 | 0.94 | 0.89 | 0.89 | 0.89 | -1.03% | 37,381 |
| Jul 17, 2025 | 0.91 | 0.94 | 0.89 | 0.90 | 0.90 | -4.21% | 45,357 |
| Jul 16, 2025 | 0.95 | 0.96 | 0.88 | 0.94 | 0.94 | 2.54% | 85,918 |
| Jul 15, 2025 | 0.82 | 0.94 | 0.77 | 0.92 | 0.92 | 8.44% | 159,186 |
| Jul 14, 2025 | 0.84 | 0.87 | 0.81 | 0.85 | 0.85 | 1.68% | 27,158 |
| Jul 11, 2025 | 0.83 | 0.89 | 0.81 | 0.83 | 0.83 | 2.91% | 42,582 |
| Jul 10, 2025 | 0.77 | 0.84 | 0.77 | 0.81 | 0.81 | 1.19% | 51,272 |
| Jul 9, 2025 | 0.77 | 0.82 | 0.76 | 0.80 | 0.80 | 3.50% | 9,280 |
| Jul 8, 2025 | 0.78 | 0.84 | 0.76 | 0.77 | 0.77 | -3.15% | 35,779 |
| Jul 7, 2025 | 0.82 | 0.84 | 0.75 | 0.80 | 0.80 | 1.54% | 31,845 |
| Jul 3, 2025 | 0.78 | 0.82 | 0.78 | 0.78 | 0.78 | 0.38% | 14,620 |
| Jul 2, 2025 | 0.80 | 0.84 | 0.78 | 0.78 | 0.78 | -4.32% | 27,224 |
| Jul 1, 2025 | 0.83 | 0.87 | 0.79 | 0.82 | 0.82 | -5.08% | 37,147 |
| Jun 30, 2025 | 0.85 | 0.90 | 0.83 | 0.86 | 0.86 | 3.84% | 23,475 |
| 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 |