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 )

0.2910 +0.0152 (+5.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2024 0.2820 0.2950 0.2700 0.2910 753,899 +0.02(+5.51%)
Sep 26, 2024 0.2603 0.2890 0.2602 0.2758 74,595 +0.02(+5.91%)
Sep 25, 2024 0.2523 0.2700 0.2523 0.2604 55,348 +0.01(+3.75%)
Sep 24, 2024 0.2520 0.2790 0.2504 0.2510 109,030 -0.01(-4.56%)
Sep 23, 2024 0.2650 0.2711 0.2500 0.2630 136,560 +0.01(+4.37%)
Sep 20, 2024 0.2760 0.2900 0.2407 0.2520 537,595 -0.02(-6.70%)
Sep 19, 2024 0.2440 0.3200 0.2386 0.2701 1,414,877 +0.02(+8.00%)
Sep 18, 2024 0.2500 0.2590 0.2500 0.2501 49,105 +0.01(+2.08%)
Sep 17, 2024 0.2500 0.2612 0.2450 0.2450 56,477 -0.01(-3.20%)
Sep 16, 2024 0.2580 0.2664 0.2475 0.2531 85,805 +0.00(+1.20%)
Sep 13, 2024 0.2572 0.2620 0.2450 0.2501 80,252 +0.01(+2.08%)
Sep 12, 2024 0.2690 0.2690 0.2450 0.2450 42,059 -0.01(-2.00%)
Sep 11, 2024 0.2560 0.2749 0.2430 0.2500 32,950 -0.00(-0.44%)
Sep 10, 2024 0.2502 0.2672 0.2454 0.2511 68,037 -0.02(-7.51%)
Sep 09, 2024 0.2798 0.2799 0.2630 0.2715 44,748 +0.01(+2.84%)
Sep 06, 2024 0.2680 0.2828 0.2550 0.2640 127,886 -0.01(-2.91%)
Sep 05, 2024 0.2650 0.2849 0.2601 0.2719 148,440 +0.01(+3.98%)
Sep 04, 2024 0.2571 0.2680 0.2570 0.2615 94,996 -0.00(-1.65%)
Sep 03, 2024 0.2680 0.2700 0.2550 0.2659 75,583 -0.00(-1.52%)
Aug 30, 2024 0.2700 0.2798 0.2531 0.2700 54,890 +0.00(+0.00%)
Aug 29, 2024 0.2800 0.2899 0.2555 0.2700 174,919 -0.01(-4.26%)
Aug 28, 2024 0.3230 0.3230 0.2797 0.2820 135,343 -0.04(-11.29%)
Aug 27, 2024 0.3100 0.3299 0.3000 0.3179 188,428 +0.01(+4.54%)
Aug 26, 2024 0.2920 0.3098 0.2900 0.3041 108,732 +0.01(+4.07%)
Aug 23, 2024 0.2899 0.3100 0.2899 0.2922 120,468 -0.00(-0.78%)
Aug 22, 2024 0.2900 0.2994 0.2800 0.2945 176,668 -0.01(-1.83%)
Aug 21, 2024 0.2764 0.3300 0.2569 0.3000 773,881 +0.02(+8.07%)
Aug 20, 2024 0.2750 0.2830 0.2518 0.2776 214,417 -0.00(-0.50%)
Aug 19, 2024 0.2793 0.2899 0.2626 0.2790 386,553 -0.01(-3.09%)
Aug 16, 2024 0.2680 0.2879 0.2301 0.2879 1,011,938 +0.01(+2.13%)
Aug 15, 2024 0.2788 0.3028 0.2580 0.2819 1,734,388 -0.02(-7.73%)
Aug 14, 2024 0.4200 0.4419 0.2835 0.3055 48,983,392 +0.07(+30.06%)
Aug 13, 2024 0.2212 0.2399 0.2210 0.2349 82,868 +0.01(+4.68%)
Aug 12, 2024 0.2151 0.2301 0.2130 0.2244 153,689 -0.00(-0.22%)
Aug 09, 2024 0.2201 0.2340 0.2201 0.2249 84,704 -0.00(-0.04%)
Aug 08, 2024 0.2400 0.2400 0.2205 0.2250 227,797 -0.02(-7.41%)
Aug 07, 2024 0.2595 0.2596 0.2303 0.2430 343,236 -0.02(-6.39%)
Aug 06, 2024 0.2646 0.2667 0.2515 0.2596 136,632 -0.01(-2.66%)
Aug 05, 2024 0.2600 0.2749 0.2501 0.2667 212,956 -0.01(-5.09%)
Aug 02, 2024 0.2618 0.2893 0.2618 0.2810 141,412 -0.01(-2.87%)
Aug 01, 2024 0.2992 0.2992 0.2850 0.2893 133,691 -0.01(-2.82%)
Jul 31, 2024 0.3012 0.3099 0.2860 0.2977 173,722 +0.00(+1.60%)
Jul 30, 2024 0.2924 0.3070 0.2859 0.2930 175,085 -0.01(-2.40%)
Jul 29, 2024 0.3124 0.3200 0.2967 0.3002 375,476 -0.01(-3.16%)
Jul 26, 2024 0.3100 0.3203 0.2990 0.3100 357,711 +0.00(+1.54%)
Jul 25, 2024 0.3100 0.3199 0.2900 0.3053 1,779,517 +0.02(+5.28%)
Jul 24, 2024 0.2800 0.3300 0.2755 0.2900 1,619,263 -0.00(-0.38%)
Jul 23, 2024 0.2750 0.3300 0.2452 0.2911 2,987,313 -0.01(-3.61%)
Jul 22, 2024 0.4400 0.5500 0.2860 0.3020 44,004,868 -0.06(-16.34%)
Jul 19, 2024 0.4100 0.4350 0.3205 0.3610 13,014,972 -0.01(-2.38%)
Jul 18, 2024 0.3750 0.3850 0.3514 0.3698 216,025 -0.01(-1.39%)
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%)
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.