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)

0.6100 -0.0200 (-3.17%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jul 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2025 0.6000 0.6360 0.6000 0.6349 168,000 +0.03(+5.29%)
Jul 22, 2025 0.6280 0.6280 0.5910 0.6030 112,252 -0.01(-1.15%)
Jul 21, 2025 0.6200 0.6305 0.6000 0.6100 257,663 -0.01(-1.37%)
Jul 18, 2025 0.6200 0.6373 0.6002 0.6185 57,027 +0.00(+0.55%)
Jul 17, 2025 0.6126 0.6200 0.5988 0.6151 162,675 +0.00(+0.11%)
Jul 16, 2025 0.6101 0.6200 0.5830 0.6144 304,163 +0.00(+0.72%)
Jul 15, 2025 0.6300 0.6372 0.6000 0.6100 116,767 -0.02(-3.48%)
Jul 14, 2025 0.6400 0.6700 0.6201 0.6320 130,339 -0.01(-1.11%)
Jul 11, 2025 0.6400 0.6598 0.6200 0.6391 178,746 +0.00(+0.28%)
Jul 10, 2025 0.6400 0.6500 0.6150 0.6373 140,027 +0.02(+2.61%)
Jul 09, 2025 0.6450 0.6554 0.6101 0.6211 117,613 -0.01(-1.68%)
Jul 08, 2025 0.6120 0.6590 0.6100 0.6317 270,769 +0.02(+2.97%)
Jul 07, 2025 0.6502 0.6790 0.6006 0.6135 293,940 -0.04(-5.90%)
Jul 03, 2025 0.6408 0.6685 0.6408 0.6520 59,083 -0.01(-1.21%)
Jul 02, 2025 0.6300 0.6800 0.6300 0.6600 123,945 +0.03(+4.43%)
Jul 01, 2025 0.6470 0.6685 0.6200 0.6320 280,671 -0.01(-1.50%)
Jun 30, 2025 0.6300 0.6499 0.6005 0.6416 173,343 -0.01(-1.11%)
Jun 27, 2025 0.7060 0.7060 0.6417 0.6488 136,612 -0.06(-8.10%)
Jun 26, 2025 0.6700 0.7099 0.6514 0.7060 155,845 +0.03(+4.38%)
Jun 25, 2025 0.6750 0.7247 0.6500 0.6764 275,009 -0.00(-0.59%)
Jun 24, 2025 0.7400 0.7400 0.6021 0.6804 729,792 -0.06(-7.60%)
Jun 23, 2025 0.7800 0.8100 0.7305 0.7364 593,485 -0.04(-5.35%)
Jun 20, 2025 0.8200 0.8200 0.7425 0.7780 265,980 -0.04(-5.41%)
Jun 18, 2025 0.9200 0.9200 0.7701 0.8225 835,722 -0.13(-13.41%)
Jun 17, 2025 0.7340 0.9659 0.6601 0.9499 3,871,904 +0.22(+29.54%)
Jun 16, 2025 0.5800 0.7950 0.5701 0.7333 4,571,438 +0.14(+23.12%)
Jun 13, 2025 0.7116 0.7843 0.5871 0.5956 6,821,925 -0.15(-20.04%)
Jun 12, 2025 0.7700 0.7899 0.7300 0.7449 142,875 -0.03(-4.22%)
Jun 11, 2025 0.8180 0.8180 0.7300 0.7777 340,240 -0.03(-3.24%)
Jun 10, 2025 0.8372 0.8954 0.8000 0.8037 290,815 -0.04(-4.57%)
Jun 09, 2025 0.8321 0.8609 0.7980 0.8422 307,858 +0.04(+4.47%)
Jun 06, 2025 0.9000 1.020 0.7696 0.8062 753,066 -0.19(-18.75%)
Jun 05, 2025 1.140 1.200 0.9600 0.9923 960,218 -0.15(-12.96%)
Jun 04, 2025 1.180 1.230 1.110 1.140 756,639 -0.06(-5.00%)
Jun 03, 2025 1.210 1.300 1.120 1.200 1,328,654 -0.06(-4.76%)
Jun 02, 2025 1.150 1.500 1.100 1.260 5,341,557 +0.16(+14.55%)
May 30, 2025 1.160 1.340 1.054 1.100 3,615,714 -0.16(-12.70%)
May 29, 2025 1.090 1.350 1.030 1.260 5,720,952 +0.02(+1.61%)
May 28, 2025 1.200 1.450 0.9356 1.240 95,043,168 +0.69(+124.23%)
May 27, 2025 0.5610 0.6500 0.5355 0.5530 1,581,053 -0.05(-7.83%)
May 23, 2025 0.5100 0.9200 0.4940 0.6000 42,253,896 +0.04(+7.14%)
May 22, 2025 0.4364 0.7299 0.4300 0.5600 61,574,952 +0.12(+28.32%)
May 21, 2025 0.4070 0.4679 0.3981 0.4364 433,490 +0.02(+5.16%)
May 20, 2025 0.4100 0.4250 0.4064 0.4150 113,871 -0.00(-0.48%)
May 19, 2025 0.4391 0.4459 0.4001 0.4170 171,404 -0.05(-10.32%)
May 16, 2025 0.4732 0.4800 0.4501 0.4650 151,606 -0.01(-2.04%)
May 15, 2025 0.5100 0.5100 0.4708 0.4747 221,481 -0.06(-11.04%)
May 14, 2025 0.5600 0.5700 0.5154 0.5336 847,197 -0.04(-6.55%)
May 13, 2025 0.5500 0.5885 0.4726 0.5710 734,661 +0.01(+1.95%)
May 12, 2025 0.6000 0.6317 0.5500 0.5601 2,087,408 +0.05(+8.97%)
May 09, 2025 0.4810 0.5169 0.4501 0.5140 675,671 -0.05(-8.72%)
May 08, 2025 0.4153 0.5950 0.3957 0.5631 1,871,644 +0.16(+40.78%)
May 07, 2025 0.4020 0.4194 0.3995 0.4000 84,347 -0.02(-4.63%)
May 06, 2025 0.3902 0.4240 0.3902 0.4194 32,939 -0.01(-1.32%)
May 05, 2025 0.4073 0.4250 0.3961 0.4250 222,871 +0.01(+1.21%)
May 02, 2025 0.3800 0.4200 0.3795 0.4199 156,547 +0.03(+7.12%)
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 following
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.