Safe and Green Development Corporation (SGD)
NASDAQ: SGD · Real-Time Price · USD
1.120
-0.040 (-3.45%)
Apr 29, 2025, 4:00 PM EDT - Market closed
SGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -3.79% | 36,035 |
| Apr 28, 2025 | 1.12 | 1.18 | 1.11 | 1.16 | 1.16 | 4.50% | 13,643 |
| Apr 25, 2025 | 1.16 | 1.18 | 1.10 | 1.11 | 1.11 | -2.63% | 35,458 |
| Apr 24, 2025 | 1.14 | 1.19 | 1.01 | 1.14 | 1.14 | 1.33% | 40,369 |
| Apr 23, 2025 | 1.14 | 1.18 | 1.12 | 1.13 | 1.13 | 3.59% | 19,662 |
| Apr 22, 2025 | 1.15 | 1.15 | 1.08 | 1.09 | 1.09 | -2.51% | 21,186 |
| Apr 21, 2025 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | 1.74% | 19,295 |
| Apr 17, 2025 | 1.15 | 1.15 | 1.06 | 1.10 | 1.10 | -0.90% | 36,417 |
| Apr 16, 2025 | 1.22 | 1.24 | 1.07 | 1.11 | 1.11 | -12.09% | 42,462 |
| Apr 15, 2025 | 1.23 | 1.30 | 1.23 | 1.26 | 1.26 | 0.72% | 17,832 |
| Apr 14, 2025 | 1.33 | 1.33 | 1.20 | 1.25 | 1.25 | -6.17% | 31,657 |
| Apr 11, 2025 | 1.32 | 1.41 | 1.24 | 1.33 | 1.33 | 13.58% | 212,264 |
| Apr 10, 2025 | 1.15 | 1.26 | 1.11 | 1.17 | 1.17 | 1.21% | 42,136 |
| Apr 9, 2025 | 1.08 | 1.17 | 1.02 | 1.16 | 1.16 | 10.40% | 17,419 |
| Apr 8, 2025 | 1.17 | 1.17 | 1.05 | 1.05 | 1.05 | -3.50% | 19,162 |
| Apr 7, 2025 | 1.17 | 1.17 | 1.04 | 1.09 | 1.09 | -6.46% | 35,610 |
| Apr 4, 2025 | 1.24 | 1.24 | 1.10 | 1.16 | 1.16 | -6.60% | 41,738 |
| Apr 3, 2025 | 1.26 | 1.26 | 1.19 | 1.24 | 1.24 | -2.81% | 11,790 |
| Apr 2, 2025 | 1.20 | 1.30 | 1.17 | 1.28 | 1.28 | 6.85% | 41,405 |
| Apr 1, 2025 | 1.21 | 1.21 | 1.16 | 1.20 | 1.20 | -0.75% | 24,225 |
| Mar 31, 2025 | 1.30 | 1.30 | 1.13 | 1.21 | 1.21 | -4.66% | 68,431 |
| Mar 28, 2025 | 1.36 | 1.41 | 1.22 | 1.27 | 1.27 | -6.09% | 62,788 |
| Mar 27, 2025 | 1.23 | 1.39 | 1.17 | 1.35 | 1.35 | 9.16% | 110,858 |
| Mar 26, 2025 | 1.23 | 1.26 | 1.17 | 1.23 | 1.23 | -3.52% | 23,012 |
| Mar 25, 2025 | 1.33 | 1.36 | 1.21 | 1.28 | 1.28 | -6.64% | 54,646 |
| Mar 24, 2025 | 1.44 | 1.44 | 1.21 | 1.37 | 1.37 | 0.66% | 80,562 |
| Mar 21, 2025 | 1.29 | 1.45 | 1.24 | 1.36 | 1.36 | 10.29% | 115,026 |
| Mar 20, 2025 | 1.32 | 1.32 | 1.20 | 1.23 | 1.23 | 0.90% | 45,603 |
| Mar 19, 2025 | 1.20 | 1.23 | 1.17 | 1.22 | 1.22 | 2.95% | 25,914 |
| Mar 18, 2025 | 1.19 | 1.21 | 1.14 | 1.19 | 1.19 | -2.94% | 14,508 |
| Mar 17, 2025 | 1.13 | 1.23 | 1.12 | 1.22 | 1.22 | 9.68% | 69,049 |
| Mar 14, 2025 | 1.20 | 1.20 | 1.10 | 1.12 | 1.12 | -1.59% | 6,194 |
| Mar 13, 2025 | 1.17 | 1.18 | 1.09 | 1.13 | 1.13 | -0.79% | 73,263 |
| Mar 12, 2025 | 1.16 | 1.21 | 1.09 | 1.14 | 1.14 | -2.31% | 71,174 |
| Mar 11, 2025 | 1.14 | 1.18 | 1.08 | 1.17 | 1.17 | 1.56% | 14,336 |
| Mar 10, 2025 | 1.24 | 1.24 | 1.08 | 1.15 | 1.15 | 6.77% | 46,375 |
| Mar 7, 2025 | 1.24 | 1.24 | 1.04 | 1.08 | 1.08 | -8.48% | 53,140 |
| Mar 6, 2025 | 1.27 | 1.27 | 1.15 | 1.18 | 1.18 | -2.24% | 87,893 |
| Mar 5, 2025 | 1.03 | 1.25 | 1.03 | 1.21 | 1.21 | 19.76% | 176,686 |
| Mar 4, 2025 | 1.03 | 1.04 | 0.93 | 1.01 | 1.01 | -2.61% | 67,192 |
| Mar 3, 2025 | 1.16 | 1.16 | 0.96 | 1.03 | 1.03 | -8.82% | 65,833 |
| Feb 28, 2025 | 1.10 | 1.14 | 1.04 | 1.13 | 1.13 | 3.28% | 66,116 |
| Feb 27, 2025 | 1.17 | 1.20 | 1.09 | 1.10 | 1.10 | -5.43% | 19,925 |
| Feb 26, 2025 | 1.10 | 1.20 | 1.04 | 1.16 | 1.16 | 5.74% | 132,193 |
| Feb 25, 2025 | 1.09 | 1.18 | 1.03 | 1.10 | 1.10 | -0.81% | 57,817 |
| Feb 24, 2025 | 1.18 | 1.18 | 1.06 | 1.11 | 1.11 | -4.65% | 89,723 |
| Feb 21, 2025 | 1.29 | 1.29 | 1.14 | 1.16 | 1.16 | -8.58% | 49,019 |
| Feb 20, 2025 | 1.32 | 1.32 | 1.22 | 1.27 | 1.27 | 0.71% | 31,514 |
| Feb 19, 2025 | 1.29 | 1.29 | 1.21 | 1.26 | 1.26 | 1.45% | 56,123 |
| Feb 18, 2025 | 1.32 | 1.35 | 1.21 | 1.24 | 1.24 | -4.82% | 119,181 |