Advertisement
U.S. markets closed

Safe & Green Holdings Corp. (SGBX)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
0.1620-0.0046 (-2.76%)
At close: 04:00PM EDT
0.1739 +0.01 (+7.35%)
After hours: 07:58PM EDT
Advertisement
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20240.17600.17600.15800.16200.1620100,200
Apr 11, 20240.17900.18000.16100.17000.1700154,200
Apr 10, 20240.18000.18000.16400.16800.168082,100
Apr 09, 20240.17300.17400.16500.16800.168073,600
Apr 08, 20240.17800.18000.16700.17000.170091,700
Apr 05, 20240.17300.17500.16700.17300.173069,900
Apr 04, 20240.16900.17500.16400.17300.173078,700
Apr 03, 20240.18500.18500.16000.17400.1740325,500
Apr 02, 20240.18600.19600.16200.17900.1790315,400
Apr 01, 20240.20000.21000.18800.19300.1930110,100
Mar 28, 20240.20600.21000.19600.20000.2000147,500
Mar 27, 20240.21400.21800.18200.20000.2000359,000
Mar 26, 20240.20600.22000.20500.20500.2050332,800
Mar 25, 20240.22400.22400.20500.20800.2080126,900
Mar 22, 20240.21600.22200.20600.21400.214081,700
Mar 21, 20240.22600.22600.20200.21100.2110575,800
Mar 20, 20240.21000.22100.20400.21800.2180407,800
Mar 19, 20240.22000.23000.21000.21200.2120244,200
Mar 18, 20240.23200.23200.21500.22500.2250161,200
Mar 15, 20240.22000.25000.21300.22500.2250318,500
Mar 14, 20240.23100.24000.20100.22000.2200531,400
Mar 13, 20240.26400.26400.21600.23100.2310601,100
Mar 12, 20240.24700.29000.23000.27800.2780713,200
Mar 11, 20240.26800.30800.25400.25900.25902,085,800
Mar 08, 20240.31900.49000.28000.28200.282031,827,400
Mar 07, 20240.26000.27000.25600.26000.260059,300
Mar 06, 20240.27600.27600.25200.25600.256093,100
Mar 05, 20240.29300.30400.26300.26300.263091,800
Mar 04, 20240.28100.31000.28000.28000.2800253,700
Mar 01, 20240.29300.32700.28100.28200.2820143,500
Feb 29, 20240.30200.32800.28500.29100.2910128,600
Feb 28, 20240.34900.34900.30200.31000.310075,600
Feb 27, 20240.33100.35000.31100.31500.3150118,100
Feb 26, 20240.32500.40000.31000.34100.3410295,600
Feb 23, 20240.28200.35000.27300.35000.3500156,100
Feb 22, 20240.29100.29700.27400.28200.282076,100
Feb 21, 20240.29000.30000.27400.29700.2970130,800
Feb 20, 20240.30700.32000.29100.30000.300098,700
Feb 16, 20240.34000.34000.30700.32000.320089,400
Feb 15, 20240.32100.35000.32100.34500.345052,600
Feb 14, 20240.32300.34400.32200.33100.331039,500
Feb 13, 20240.31000.34500.30100.34000.340093,700
Feb 12, 20240.30500.35000.30500.32500.3250110,100
Feb 09, 20240.29000.31900.29000.31700.317088,700
Feb 08, 20240.30000.33500.29000.29000.2900104,600
Feb 07, 20240.30200.33300.26000.33300.3330404,300
Feb 06, 20240.34700.35500.32000.32200.322079,000
Feb 05, 20240.35000.38000.33800.35800.3580143,100
Feb 02, 20240.38900.39800.37000.37600.376030,300
Feb 01, 20240.38500.42800.37500.39500.395047,600
Jan 31, 20240.36500.38500.36000.38000.380059,900
Jan 30, 20240.36500.37800.36000.37800.378017,600
Jan 29, 20240.39000.39000.36000.37800.3780124,300
Jan 26, 20240.41700.42000.39000.40000.4000106,100
Jan 25, 20240.42900.43900.40000.41700.417086,800
Jan 24, 20240.40500.45000.40000.41700.4170155,100
Jan 23, 20240.41600.44600.39000.42700.4270106,500
Jan 22, 20240.39100.45000.38600.42200.4220691,200
Jan 19, 20240.39000.42000.38000.39000.390049,600
Jan 18, 20240.44000.46000.39000.39000.3900149,200
Jan 17, 20240.44800.47000.40800.44900.4490235,700
Jan 16, 20240.43000.49500.40000.49000.49001,129,500
Jan 12, 20240.46000.46500.43200.45500.4550142,300
Jan 11, 20240.48000.52000.43000.47400.47401,103,400
Jan 10, 20240.44000.45500.43000.44000.440036,000
Jan 09, 20240.47900.47900.44000.45000.450050,900
Jan 08, 20240.42900.46000.42900.46000.460072,000
Jan 05, 20240.48000.48000.44000.44200.4420964,800
Jan 04, 20240.44900.47000.44900.46200.462042,200
Jan 03, 20240.46000.47000.44100.46900.469070,800
Jan 02, 20240.47000.50000.45000.47100.471070,400
Dec 29, 20230.51000.51000.45100.47100.471090,300
Dec 28, 20230.47200.50000.44900.48500.4850135,900
Dec 27, 20230.46900.47000.44000.45000.4500122,000
Dec 26, 20230.46800.48000.43100.45900.4590186,200
Dec 22, 20230.43500.47000.43500.46800.468085,100
Dec 21, 20230.49100.49100.44200.44200.442084,200
Dec 20, 20230.48100.48100.44200.47000.470091,900
Dec 19, 20230.53700.54200.45600.45600.4560402,700
Dec 18, 20230.52000.57000.52000.55000.5500739,700
Dec 15, 20230.53500.53700.50000.51300.5130105,900
Dec 14, 20230.49000.53000.46400.53000.5300291,600
Dec 13, 20230.47100.49900.45600.48000.480053,700
Dec 12, 20230.47400.51700.43000.47900.4790216,800
Dec 11, 20230.46000.49500.45000.46000.4600142,500
Dec 08, 20230.47000.50200.45100.47200.47202,100,800
Dec 07, 20230.49000.52300.46000.48000.4800198,300
Dec 06, 20230.46000.50000.45600.46200.4620140,200
Dec 05, 20230.55000.55000.49000.50100.5010103,300
Dec 04, 20230.56800.72000.54000.54600.5460455,900
Dec 01, 20230.54000.58300.52100.58000.5800199,000
Nov 30, 20230.63900.65000.55000.56600.5660496,800
Nov 29, 20230.63000.65000.60500.64200.6420516,000
Nov 28, 20230.65000.67000.62000.63400.6340698,800
Nov 27, 20230.70900.72000.67400.67500.6750486,900
Nov 24, 20230.72400.76900.70000.72000.7200786,500
Nov 22, 20230.78000.81900.70100.76000.7600890,500
Nov 21, 20230.82901.01000.75800.80000.80008,193,500
Nov 20, 20230.69000.89300.66000.84900.84904,323,200
Nov 17, 20230.85900.95000.60400.78000.780027,085,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...