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. - Common Stock (NQ:SGBX)

2.250 -0.060 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 2.270 2.290 2.150 2.250 339,801 -0.06(-2.60%)
Dec 24, 2025 2.100 2.345 2.100 2.310 368,449 +0.13(+5.96%)
Dec 23, 2025 2.300 2.320 2.040 2.180 1,151,814 -0.19(-8.02%)
Dec 22, 2025 2.450 2.510 2.290 2.370 866,336 -0.02(-0.84%)
Dec 19, 2025 2.710 2.740 2.360 2.390 6,958,257 -0.02(-0.83%)
Dec 18, 2025 2.590 2.730 2.380 2.410 919,122 -0.25(-9.40%)
Dec 17, 2025 2.880 3.030 2.570 2.660 489,533 -0.14(-5.00%)
Dec 16, 2025 3.020 3.068 2.680 2.800 803,669 -0.28(-9.09%)
Dec 15, 2025 3.510 3.549 2.970 3.080 1,103,179 -0.43(-12.25%)
Dec 12, 2025 3.770 3.840 3.450 3.510 672,401 -0.36(-9.30%)
Dec 11, 2025 3.650 3.890 3.300 3.870 1,329,756 +0.21(+5.74%)
Dec 10, 2025 3.850 4.050 3.620 3.660 1,359,651 -0.24(-6.15%)
Dec 09, 2025 3.800 3.960 3.520 3.900 1,603,518 +0.13(+3.45%)
Dec 08, 2025 4.050 4.500 3.710 3.770 2,988,784 -0.04(-1.05%)
Dec 05, 2025 4.010 4.025 3.430 3.810 2,293,621 -0.25(-6.16%)
Dec 04, 2025 3.300 4.290 3.300 4.060 8,790,835 +0.81(+24.92%)
Dec 03, 2025 3.030 3.300 2.910 3.250 1,115,732 +0.22(+7.26%)
Dec 02, 2025 3.180 3.250 2.950 3.030 1,691,546 -0.24(-7.34%)
Dec 01, 2025 3.500 3.587 3.170 3.270 2,351,425 +0.01(+0.31%)
Nov 28, 2025 3.700 3.750 3.040 3.260 3,179,825 -0.64(-16.41%)
Nov 26, 2025 3.070 4.040 3.060 3.900 5,858,584 +0.71(+22.26%)
Nov 25, 2025 2.990 3.500 2.720 3.190 4,224,965 +0.13(+4.25%)
Nov 24, 2025 3.890 3.890 2.750 3.060 5,621,923 -0.67(-17.96%)
Nov 21, 2025 4.030 4.890 3.250 3.730 23,005,000 -0.09(-2.36%)
Nov 20, 2025 6.860 9.340 3.510 3.820 88,264,048 -2.25(-37.07%)
Nov 19, 2025 4.150 7.170 3.900 6.070 115,410,080 +2.66(+78.01%)
Nov 18, 2025 3.220 3.880 2.910 3.410 12,448,694 +0.19(+5.90%)
Nov 17, 2025 2.390 3.660 2.250 3.220 20,556,454 +1.07(+49.77%)
Nov 14, 2025 2.880 2.960 2.120 2.150 3,654,450 -1.01(-31.96%)
Nov 13, 2025 3.260 3.980 2.740 3.160 71,010,160 +0.77(+32.22%)
Nov 12, 2025 1.880 2.440 1.880 2.390 1,644,984 +0.50(+26.46%)
Nov 11, 2025 1.900 1.968 1.880 1.890 130,829 -0.05(-2.58%)
Nov 10, 2025 2.010 2.088 1.880 1.940 280,141 -0.09(-4.43%)
Nov 07, 2025 2.060 2.070 1.970 2.030 245,353 -0.12(-5.58%)
Nov 06, 2025 2.140 2.170 1.810 2.150 627,736 -0.03(-1.38%)
Nov 05, 2025 2.180 2.225 2.130 2.180 251,300 -0.03(-1.36%)
Nov 04, 2025 2.200 2.260 2.180 2.210 434,528 -0.12(-5.15%)
Nov 03, 2025 2.260 2.390 2.170 2.330 723,788 +0.01(+0.43%)
Oct 31, 2025 2.300 2.390 2.260 2.320 232,206 +0.03(+1.31%)
Oct 30, 2025 2.250 2.380 2.140 2.290 594,106 -0.18(-7.29%)
Oct 29, 2025 2.500 2.580 2.360 2.470 1,036,994 -0.03(-1.20%)
Oct 28, 2025 2.490 2.599 2.440 2.500 683,402 +0.08(+3.31%)
Oct 27, 2025 2.500 2.570 2.400 2.420 879,972 -0.06(-2.42%)
Oct 24, 2025 2.680 2.680 2.410 2.480 2,061,770 -0.48(-16.22%)
Oct 23, 2025 3.060 3.740 2.730 2.960 39,877,524 +0.68(+29.82%)
Oct 22, 2025 2.310 2.330 2.030 2.280 12,331,188 -0.09(-3.80%)
Oct 21, 2025 2.420 2.434 2.355 2.370 533,373 -0.07(-2.87%)
Oct 20, 2025 2.950 2.980 2.340 2.440 1,530,590 -0.58(-19.21%)
Oct 17, 2025 3.810 4.250 2.950 3.020 22,221,880 -0.06(-1.95%)
Oct 16, 2025 3.220 3.350 3.070 3.080 3,001,357 +0.06(+1.99%)
Oct 15, 2025 3.630 3.740 3.000 3.020 940,923 -0.82(-21.35%)
Oct 14, 2025 4.150 4.260 3.650 3.840 1,106,732 -1.17(-23.35%)
Oct 13, 2025 5.300 5.890 4.950 5.010 1,076,434 -1.23(-19.71%)
Oct 10, 2025 5.550 7.380 5.280 6.240 74,801,528 +3.00(+92.59%)
Oct 09, 2025 3.750 3.852 3.180 3.240 2,638,144 -0.51(-13.60%)
Oct 08, 2025 3.670 4.000 3.530 3.750 485,720 +0.34(+9.97%)
Oct 07, 2025 3.350 3.560 3.230 3.410 157,048 +0.06(+1.79%)
Oct 06, 2025 3.400 3.440 3.010 3.350 335,055 +0.00(+0.00%)
Oct 03, 2025 3.550 3.670 3.060 3.350 305,929 -0.20(-5.63%)
Oct 02, 2025 3.860 3.860 3.000 3.550 528,715 -0.32(-8.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.