ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Safe & Green Holdings Corp (NQ: SGBX )

0.9900 -0.0100 (-1.00%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2024 1.000 1.070 0.9888 0.9900 52,802 -0.01(-1.00%)
Aug 15, 2024 1.030 1.170 1.000 1.000 31,208 -0.09(-8.26%)
Aug 14, 2024 1.220 1.290 1.010 1.090 150,076 -0.06(-5.22%)
Aug 13, 2024 1.170 1.208 1.140 1.150 19,612 -0.05(-4.17%)
Aug 12, 2024 1.000 1.250 1.000 1.200 97,002 +0.20(+20.00%)
Aug 09, 2024 1.000 1.034 0.9450 1.000 28,656 -0.01(-0.85%)
Aug 08, 2024 1.000 1.040 0.9100 1.009 58,125 +0.01(+0.91%)
Aug 07, 2024 1.430 1.440 0.9500 0.9995 214,083 -0.43(-30.10%)
Aug 06, 2024 1.460 1.530 1.420 1.430 24,333 -0.01(-0.69%)
Aug 05, 2024 1.550 1.550 1.370 1.440 39,841 -0.08(-5.26%)
Aug 02, 2024 1.700 1.700 1.450 1.520 72,236 -0.19(-11.11%)
Aug 01, 2024 2.130 2.130 1.660 1.710 126,166 -0.37(-17.78%)
Jul 31, 2024 2.180 2.340 2.030 2.080 43,493 -0.17(-7.56%)
Jul 30, 2024 2.350 2.410 2.150 2.250 42,035 -0.09(-3.85%)
Jul 29, 2024 2.400 2.540 2.290 2.340 74,170 -0.06(-2.50%)
Jul 26, 2024 2.320 2.540 2.210 2.400 200,281 +0.12(+5.26%)
Jul 25, 2024 2.080 2.570 2.080 2.280 218,507 +0.20(+9.62%)
Jul 24, 2024 2.200 2.240 2.060 2.080 33,276 -0.11(-5.02%)
Jul 23, 2024 2.260 2.260 2.100 2.190 26,992 -0.02(-0.90%)
Jul 22, 2024 2.220 2.374 2.180 2.210 33,459 -0.05(-2.22%)
Jul 19, 2024 2.200 2.300 2.130 2.260 20,299 +0.03(+1.35%)
Jul 18, 2024 2.270 2.360 2.120 2.230 16,795 -0.04(-1.82%)
Jul 17, 2024 2.313 2.350 2.249 2.271 13,021 -0.10(-4.16%)
Jul 16, 2024 2.310 2.370 2.270 2.370 13,260 -0.01(-0.42%)
Jul 15, 2024 2.320 2.556 2.270 2.380 66,180 +0.01(+0.42%)
Jul 12, 2024 2.400 2.450 2.340 2.370 31,003 -0.03(-1.25%)
Jul 11, 2024 2.250 2.635 2.250 2.400 194,027 +0.15(+6.67%)
Jul 10, 2024 2.360 2.380 2.250 2.250 23,434 -0.12(-5.06%)
Jul 09, 2024 2.420 2.595 2.310 2.370 25,042 -0.11(-4.44%)
Jul 08, 2024 2.510 2.950 2.430 2.480 47,578 -0.03(-1.20%)
Jul 05, 2024 2.550 2.628 2.510 2.510 14,582 -0.09(-3.46%)
Jul 03, 2024 2.590 2.649 2.550 2.600 7,769 -0.01(-0.38%)
Jul 02, 2024 2.570 2.690 2.570 2.610 19,673 -0.10(-3.69%)
Jul 01, 2024 2.790 2.930 2.610 2.710 33,570 -0.16(-5.57%)
Jun 28, 2024 3.100 3.290 2.870 2.870 34,933 -0.34(-10.59%)
Jun 27, 2024 3.050 3.750 2.850 3.210 209,870 +0.16(+5.25%)
Jun 26, 2024 2.960 3.120 2.730 3.050 78,742 +0.15(+5.17%)
Jun 25, 2024 2.490 3.040 2.490 2.900 223,990 +0.36(+14.17%)
Jun 24, 2024 2.660 2.720 2.490 2.540 29,508 -0.21(-7.64%)
Jun 21, 2024 2.770 2.790 2.710 2.750 9,745 -0.04(-1.43%)
Jun 20, 2024 3.030 3.030 2.750 2.790 17,356 -0.24(-7.92%)
Jun 18, 2024 2.980 3.090 2.890 3.030 11,585 +0.05(+1.68%)
Jun 17, 2024 2.870 3.220 2.860 2.980 59,448 +0.05(+1.71%)
Jun 14, 2024 2.830 2.950 2.789 2.930 31,437 +0.04(+1.38%)
Jun 13, 2024 2.840 2.922 2.770 2.890 15,797 -0.01(-0.34%)
Jun 12, 2024 3.100 3.110 2.800 2.900 24,868 -0.20(-6.45%)
Jun 11, 2024 3.040 3.170 3.040 3.100 11,364 +0.00(+0.00%)
Jun 10, 2024 3.180 3.250 3.061 3.100 11,388 -0.15(-4.62%)
Jun 07, 2024 3.340 3.340 3.150 3.250 23,418 -0.09(-2.69%)
Jun 06, 2024 3.330 3.500 3.190 3.340 159,076 -0.06(-1.76%)
Jun 05, 2024 3.290 3.560 3.210 3.400 133,912 +0.06(+1.80%)
Jun 04, 2024 3.620 3.680 3.250 3.340 485,082 -0.13(-3.75%)
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.