ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Safe and Green Development Corporation - Common Stock (NQ: SGD )

0.3599 -0.0151 (-4.03%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 0.4003 0.4100 0.3725 0.3750 239,459 -0.03(-6.72%)
Jul 16, 2024 0.3988 0.4328 0.3812 0.4020 234,309 -0.01(-1.95%)
Jul 15, 2024 0.3950 0.4100 0.3600 0.4100 1,561,153 +0.01(+3.04%)
Jul 12, 2024 0.4010 0.4099 0.3880 0.3979 68,229 -0.01(-2.95%)
Jul 11, 2024 0.4100 0.4200 0.4002 0.4100 116,575 -0.00(-0.02%)
Jul 10, 2024 0.4089 0.4200 0.4086 0.4101 73,540 +0.00(+0.27%)
Jul 09, 2024 0.4200 0.4249 0.4007 0.4090 58,989 -0.02(-3.76%)
Jul 08, 2024 0.4110 0.4500 0.4100 0.4250 44,416 +0.01(+1.19%)
Jul 05, 2024 0.4290 0.4290 0.4089 0.4200 111,488 +0.00(+1.11%)
Jul 03, 2024 0.4200 0.4200 0.4100 0.4154 88,695 +0.00(+0.12%)
Jul 02, 2024 0.4056 0.4150 0.4030 0.4149 102,457 +0.00(+1.20%)
Jul 01, 2024 0.4269 0.4375 0.3913 0.4100 70,349 -0.02(-4.65%)
Jun 28, 2024 0.4090 0.4350 0.4090 0.4300 127,367 +0.01(+3.37%)
Jun 27, 2024 0.3910 0.4199 0.3910 0.4160 174,413 +0.02(+4.26%)
Jun 26, 2024 0.3950 0.4098 0.3882 0.3990 89,309 -0.00(-0.25%)
Jun 25, 2024 0.4080 0.4080 0.3876 0.4000 125,162 +0.01(+2.83%)
Jun 24, 2024 0.3927 0.4030 0.3801 0.3890 125,114 +0.00(+1.04%)
Jun 21, 2024 0.4000 0.4200 0.3850 0.3850 197,350 -0.02(-5.41%)
Jun 20, 2024 0.4100 0.4229 0.3947 0.4070 305,921 -0.02(-4.48%)
Jun 18, 2024 0.4671 0.4671 0.4200 0.4261 105,009 -0.02(-5.23%)
Jun 17, 2024 0.4800 0.4900 0.4400 0.4496 144,126 -0.04(-8.06%)
Jun 14, 2024 0.4999 0.5092 0.4400 0.4890 407,515 -0.02(-2.98%)
Jun 13, 2024 0.4867 0.5150 0.4820 0.5040 189,695 +0.04(+9.57%)
Jun 12, 2024 0.4900 0.4999 0.4600 0.4600 90,565 -0.02(-4.17%)
Jun 11, 2024 0.4559 0.4890 0.4400 0.4800 170,962 +0.01(+2.13%)
Jun 10, 2024 0.4800 0.5074 0.4400 0.4700 413,924 -0.03(-5.81%)
Jun 07, 2024 0.5201 0.5356 0.4802 0.4990 1,082,033 -0.00(-0.20%)
Jun 06, 2024 0.5034 0.5197 0.4900 0.5000 108,125 -0.02(-3.66%)
Jun 05, 2024 0.5000 0.5298 0.4920 0.5190 215,247 +0.01(+1.76%)
Jun 04, 2024 0.5400 0.5480 0.5000 0.5100 173,129 -0.05(-8.47%)
Jun 03, 2024 0.5800 0.6300 0.5303 0.5572 1,446,693 -0.01(-1.38%)
May 31, 2024 0.6008 0.6100 0.5605 0.5650 177,945 -0.03(-4.88%)
May 30, 2024 0.5700 0.6300 0.5700 0.5940 186,255 -0.01(-1.00%)
May 29, 2024 0.5511 0.6200 0.5511 0.6000 404,781 +0.01(+2.53%)
May 28, 2024 0.5770 0.5983 0.5500 0.5852 201,758 +0.05(+8.37%)
May 24, 2024 0.5400 0.5900 0.5300 0.5400 212,572 +0.02(+3.81%)
May 23, 2024 0.5360 0.5589 0.5100 0.5202 295,977 -0.02(-4.18%)
May 22, 2024 0.5296 0.5784 0.5200 0.5429 327,205 -0.03(-5.58%)
May 21, 2024 0.5820 0.6123 0.5325 0.5750 730,308 +0.02(+4.53%)
May 20, 2024 0.5300 0.5995 0.5218 0.5501 986,593 +0.02(+3.79%)
May 17, 2024 0.4900 0.5600 0.4847 0.5300 1,423,843 +0.03(+6.11%)
May 16, 2024 0.4981 0.5248 0.4810 0.4995 1,344,855 +0.02(+4.56%)
May 15, 2024 0.5144 0.5295 0.4600 0.4777 1,280,747 -0.04(-7.06%)
May 14, 2024 0.5400 0.5593 0.5025 0.5140 1,577,091 -0.11(-17.10%)
May 13, 2024 0.5235 0.6400 0.4889 0.6200 2,884,667 +0.04(+7.62%)
May 10, 2024 0.7700 0.8000 0.5623 0.5761 6,541,347 -0.27(-32.04%)
May 09, 2024 0.7550 0.9727 0.7001 0.8477 100,979,944 +0.23(+36.73%)
May 08, 2024 0.4301 0.8179 0.4152 0.6200 70,052,264 +0.23(+58.81%)
May 07, 2024 0.5091 0.5100 0.3903 0.3904 2,758,985 -0.11(-21.97%)
May 06, 2024 0.6198 0.6390 0.5000 0.5003 1,179,601 -0.11(-18.32%)
May 03, 2024 0.6410 0.8100 0.6000 0.6125 5,281,638 -0.05(-7.18%)
May 02, 2024 0.5680 0.7849 0.5518 0.6599 3,011,135 +0.10(+18.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.