Safe & Green Holdings Corp (NQ: SGBX )

0.2824 -0.0146 (-4.92%)
Streaming Delayed Price Updated: 11:42 AM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 0.2901 0.3000 0.2735 0.2970 130,770 -0.00(-1.00%)
Feb 20, 2024 0.3068 0.3199 0.2906 0.3000 98,729 -0.02(-6.22%)
Feb 16, 2024 0.3400 0.3400 0.3067 0.3199 90,203 -0.02(-7.17%)
Feb 15, 2024 0.3213 0.3500 0.3213 0.3446 52,608 +0.01(+4.17%)
Feb 14, 2024 0.3231 0.3444 0.3220 0.3308 39,546 -0.01(-2.68%)
Feb 13, 2024 0.3100 0.3449 0.3007 0.3399 92,023 +0.01(+4.62%)
Feb 12, 2024 0.3050 0.3500 0.3045 0.3249 110,131 +0.01(+2.49%)
Feb 09, 2024 0.2900 0.3186 0.2900 0.3170 88,791 +0.03(+9.27%)
Feb 08, 2024 0.3000 0.3352 0.2900 0.2901 91,894 -0.04(-12.88%)
Feb 07, 2024 0.3016 0.3330 0.2600 0.3330 404,277 +0.01(+3.45%)
Feb 06, 2024 0.3473 0.3550 0.3200 0.3219 78,503 -0.04(-10.08%)
Feb 05, 2024 0.3500 0.3800 0.3380 0.3580 143,144 -0.02(-4.81%)
Feb 02, 2024 0.3891 0.3982 0.3700 0.3761 33,725 -0.02(-4.71%)
Feb 01, 2024 0.3849 0.4279 0.3753 0.3947 47,627 +0.01(+3.92%)
Jan 31, 2024 0.3650 0.3849 0.3600 0.3798 59,918 +0.00(+0.53%)
Jan 30, 2024 0.3650 0.3780 0.3601 0.3778 17,148 -0.00(-0.05%)
Jan 29, 2024 0.3900 0.3900 0.3601 0.3780 124,339 -0.02(-5.59%)
Jan 26, 2024 0.4165 0.4200 0.3900 0.4004 106,149 -0.02(-3.87%)
Jan 25, 2024 0.4300 0.4387 0.4000 0.4165 84,614 -0.00(-0.10%)
Jan 24, 2024 0.4100 0.4500 0.4000 0.4169 155,067 -0.01(-2.41%)
Jan 23, 2024 0.4158 0.4455 0.3900 0.4272 106,065 +0.00(+1.14%)
Jan 22, 2024 0.3914 0.4501 0.3860 0.4224 690,900 +0.03(+8.31%)
Jan 19, 2024 0.3900 0.4200 0.3800 0.3900 49,583 +0.00(+0.00%)
Jan 18, 2024 0.4400 0.4600 0.3900 0.3900 147,577 -0.06(-13.14%)
Jan 17, 2024 0.4480 0.4700 0.4077 0.4490 234,701 -0.04(-8.37%)
Jan 16, 2024 0.4300 0.4950 0.4000 0.4900 1,125,732 +0.03(+7.69%)
Jan 12, 2024 0.4600 0.4653 0.4320 0.4550 144,627 -0.02(-4.01%)
Jan 11, 2024 0.4800 0.5199 0.4301 0.4740 1,095,677 +0.03(+7.73%)
Jan 10, 2024 0.4400 0.4550 0.4300 0.4400 36,006 -0.01(-2.22%)
Jan 09, 2024 0.4800 0.4793 0.4400 0.4500 50,866 -0.01(-2.17%)
Jan 08, 2024 0.4286 0.4600 0.4286 0.4600 72,000 +0.02(+4.10%)
Jan 05, 2024 0.4800 0.4800 0.4400 0.4419 965,384 -0.02(-4.35%)
Jan 04, 2024 0.4490 0.4696 0.4490 0.4620 41,609 -0.01(-1.49%)
Jan 03, 2024 0.4600 0.4700 0.4411 0.4690 70,771 -0.00(-0.40%)
Jan 02, 2024 0.4700 0.4999 0.4500 0.4709 70,388 +0.00(+0.02%)
Dec 29, 2023 0.5100 0.5100 0.4513 0.4708 90,323 -0.01(-2.91%)
Dec 28, 2023 0.4720 0.5000 0.4490 0.4849 135,871 +0.03(+7.71%)
Dec 27, 2023 0.4692 0.4700 0.4402 0.4502 122,029 -0.01(-1.81%)
Dec 26, 2023 0.4680 0.4800 0.4311 0.4585 184,311 -0.01(-2.03%)
Dec 22, 2023 0.4350 0.4698 0.4350 0.4680 85,317 +0.03(+5.91%)
Dec 21, 2023 0.4910 0.4910 0.4419 0.4419 84,243 -0.03(-5.98%)
Dec 20, 2023 0.4800 0.4806 0.4419 0.4700 89,008 +0.01(+3.16%)
Dec 19, 2023 0.5370 0.5420 0.4556 0.4556 401,110 -0.09(-17.15%)
Dec 18, 2023 0.5200 0.5700 0.5200 0.5499 737,609 +0.04(+7.19%)
Dec 15, 2023 0.5347 0.5370 0.5000 0.5130 108,473 -0.02(-3.21%)
Dec 14, 2023 0.4900 0.5300 0.4641 0.5300 286,943 +0.05(+10.42%)
Dec 13, 2023 0.4700 0.4990 0.4561 0.4800 52,940 +0.00(+0.21%)
Dec 12, 2023 0.4737 0.5170 0.4300 0.4790 216,471 +0.02(+4.13%)
Dec 11, 2023 0.4600 0.4950 0.4500 0.4600 142,523 -0.01(-2.54%)
Dec 08, 2023 0.4700 0.5019 0.4510 0.4720 2,103,634 -0.01(-1.58%)
Dec 07, 2023 0.4901 0.5225 0.4601 0.4796 193,751 +0.02(+3.72%)
Dec 06, 2023 0.4600 0.5000 0.4560 0.4624 139,467 -0.04(-7.70%)
Dec 05, 2023 0.5500 0.5500 0.4900 0.5010 102,896 -0.04(-8.17%)
Dec 04, 2023 0.5684 0.7200 0.5400 0.5456 455,120 -0.03(-5.91%)
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.