Safe and Green Development Corporation (SGD)
NASDAQ: SGD · Real-Time Price · USD
1.960
-0.050 (-2.49%)
At close: Jan 17, 2025, 4:00 PM
1.970
+0.010 (0.51%)
After-hours: Jan 17, 2025, 4:20 PM EST
SGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 1.86 | 2.06 | 1.85 | 1.96 | 1.96 | -2.49% | 210,771 |
| Jan 16, 2025 | 1.82 | 2.10 | 1.81 | 2.01 | 2.01 | -0.50% | 496,853 |
| Jan 15, 2025 | 2.74 | 2.74 | 1.95 | 2.02 | 2.02 | -17.21% | 10,606,261 |
| Jan 14, 2025 | 2.30 | 2.50 | 2.30 | 2.44 | 2.44 | 4.27% | 18,467 |
| Jan 13, 2025 | 2.31 | 2.36 | 2.13 | 2.34 | 2.34 | 0.43% | 34,104 |
| Jan 10, 2025 | 2.15 | 2.36 | 2.14 | 2.33 | 2.33 | 10.95% | 45,399 |
| Jan 8, 2025 | 2.45 | 2.45 | 2.01 | 2.10 | 2.10 | -14.29% | 52,705 |
| Jan 7, 2025 | 2.66 | 2.69 | 2.43 | 2.45 | 2.45 | -10.65% | 144,330 |
| Jan 6, 2025 | 2.79 | 3.03 | 2.63 | 2.74 | 2.74 | -0.65% | 68,104 |
| Jan 3, 2025 | 2.56 | 2.79 | 2.48 | 2.76 | 2.76 | 7.81% | 58,439 |
| Jan 2, 2025 | 2.68 | 2.85 | 2.49 | 2.56 | 2.56 | -4.12% | 48,460 |
| Dec 31, 2024 | 2.71 | 2.86 | 2.67 | 2.67 | 2.67 | -3.96% | 31,769 |
| Dec 30, 2024 | 2.83 | 2.89 | 2.78 | 2.78 | 2.78 | 1.83% | 29,876 |
| Dec 27, 2024 | 3.00 | 3.00 | 2.51 | 2.73 | 2.73 | -2.15% | 68,238 |
| Dec 26, 2024 | 2.52 | 3.00 | 2.47 | 2.79 | 2.79 | 15.29% | 251,985 |
| Dec 24, 2024 | 2.56 | 2.56 | 2.40 | 2.42 | 2.42 | 0.83% | 6,523 |
| Dec 23, 2024 | 2.28 | 2.56 | 2.23 | 2.40 | 2.40 | 7.14% | 56,204 |
| Dec 20, 2024 | 2.10 | 2.30 | 2.08 | 2.24 | 2.24 | 3.23% | 9,700 |
| Dec 19, 2024 | 2.20 | 2.33 | 2.09 | 2.17 | 2.17 | -2.69% | 15,048 |
| Dec 18, 2024 | 2.13 | 2.29 | 2.13 | 2.23 | 2.23 | 4.69% | 58,170 |
| Dec 17, 2024 | 2.14 | 2.39 | 2.05 | 2.13 | 2.13 | -3.62% | 34,745 |
| Dec 16, 2024 | 2.24 | 2.40 | 2.15 | 2.21 | 2.21 | -2.21% | 148,869 |
| Dec 13, 2024 | 2.39 | 2.39 | 2.21 | 2.26 | 2.26 | -2.16% | 14,634 |
| Dec 12, 2024 | 2.37 | 2.44 | 2.25 | 2.31 | 2.31 | -5.13% | 24,375 |
| Dec 11, 2024 | 2.38 | 2.61 | 2.31 | 2.44 | 2.44 | 4.06% | 71,965 |
| Dec 10, 2024 | 2.29 | 2.48 | 2.21 | 2.34 | 2.34 | 1.74% | 49,633 |
| Dec 9, 2024 | 2.30 | 2.34 | 2.22 | 2.30 | 2.30 | 1.32% | 35,992 |
| Dec 6, 2024 | 2.30 | 2.37 | 2.19 | 2.27 | 2.27 | - | 21,084 |
| Dec 5, 2024 | 2.27 | 2.30 | 2.04 | 2.27 | 2.27 | 0.44% | 39,741 |
| Dec 4, 2024 | 2.31 | 2.37 | 2.17 | 2.26 | 2.26 | -1.74% | 50,652 |
| Dec 3, 2024 | 2.12 | 2.40 | 2.10 | 2.30 | 2.30 | 3.14% | 56,421 |
| Dec 2, 2024 | 2.46 | 2.55 | 2.08 | 2.23 | 2.23 | -7.47% | 408,939 |
| Nov 29, 2024 | 2.28 | 2.49 | 2.28 | 2.41 | 2.41 | 7.11% | 862,447 |
| Nov 27, 2024 | 2.28 | 2.49 | 2.10 | 2.25 | 2.25 | 5.63% | 152,883 |
| Nov 26, 2024 | 2.19 | 2.26 | 2.05 | 2.13 | 2.13 | -3.62% | 42,583 |
| Nov 25, 2024 | 1.82 | 2.40 | 1.75 | 2.21 | 2.21 | 16.32% | 234,120 |
| Nov 22, 2024 | 1.80 | 1.94 | 1.70 | 1.90 | 1.90 | 6.15% | 47,649 |
| Nov 21, 2024 | 1.82 | 1.97 | 1.75 | 1.79 | 1.79 | -1.10% | 64,222 |
| Nov 20, 2024 | 1.80 | 1.86 | 1.71 | 1.81 | 1.81 | -0.55% | 173,817 |
| Nov 19, 2024 | 1.65 | 1.90 | 1.64 | 1.82 | 1.82 | 4.60% | 96,888 |
| Nov 18, 2024 | 2.50 | 2.51 | 1.45 | 1.74 | 1.74 | -34.59% | 489,755 |
| Nov 15, 2024 | 3.32 | 3.32 | 2.50 | 2.66 | 2.66 | -16.88% | 155,941 |
| Nov 14, 2024 | 3.46 | 3.46 | 3.11 | 3.20 | 3.20 | -5.04% | 135,070 |
| Nov 13, 2024 | 3.45 | 3.48 | 3.28 | 3.37 | 3.37 | -2.88% | 48,196 |
| Nov 12, 2024 | 3.40 | 3.61 | 3.33 | 3.47 | 3.47 | -0.57% | 80,390 |
| Nov 11, 2024 | 3.36 | 3.60 | 3.25 | 3.49 | 3.49 | 1.45% | 173,000 |
| Nov 8, 2024 | 3.47 | 3.60 | 3.35 | 3.44 | 3.44 | -1.71% | 78,826 |
| Nov 7, 2024 | 3.64 | 3.81 | 3.40 | 3.50 | 3.50 | -8.14% | 124,133 |
| Nov 6, 2024 | 3.30 | 4.10 | 3.30 | 3.81 | 3.81 | 3.81% | 473,957 |
| Nov 5, 2024 | 3.43 | 3.77 | 3.40 | 3.67 | 3.67 | 6.69% | 220,595 |
| 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 |