Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Safe and Green Holdings Corporation (SGBX)
Safe and Green Holdings Corporation (SGBX) Historical

SGBX Safe and Green Holdings Corporation

1.27

0.14 (12.39%)

Aug 30 2024 - Closed

Delayed by 15 minutes

SGBX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Aug 30 2024	1.27	0.14	12.39%	1.16	1.2899	1.16	28,071
Aug 29 2024	1.13	0.01	0.89%	1.16	1.22	1.12	27,835
Aug 28 2024	1.12	-0.17	-13.18%	1.29	1.3499	1.06	55,239
Aug 27 2024	1.29	-0.06	-4.09%	1.31	1.40	1.27	72,984
Aug 26 2024	1.345	0.25	22.27%	1.15	1.3582	1.1201	79,281
Aug 23 2024	1.10	0.05	4.76%	1.06	1.18	1.05	33,456
Aug 22 2024	1.05	0.02	1.94%	1.05	1.11	1.00	38,858
Aug 21 2024	1.03	0.02	1.98%	1.02	1.10	0.96	74,690
Aug 20 2024	1.01	0.02	2.02%	1.05	1.06	0.9708	33,267
Aug 19 2024	0.99	0.00	0.00%	1.03	1.0301	0.97	18,536
Aug 16 2024	0.99	-0.01	-1.00%	1.00	1.07	0.9888	52,802
Aug 15 2024	1.00	-0.09	-8.26%	1.03	1.17	1.00	31,208
Aug 14 2024	1.09	-0.06	-5.22%	1.22	1.29	1.01	150,076
Aug 13 2024	1.15	-0.05	-4.17%	1.17	1.208	1.14	19,612
Aug 12 2024	1.20	0.20	20.00%	1.00	1.25	1.00	96,942
Aug 09 2024	1.00	-0.0086	-0.85%	1.00	1.0335	0.945	28,656
Aug 08 2024	1.0086	0.01	0.91%	1.00	1.04	0.91	58,117
Aug 07 2024	0.9995	-0.4305	-30.10%	1.43	1.44	0.95	213,946
Aug 06 2024	1.43	-0.01	-0.69%	1.46	1.53	1.42	24,333
Aug 05 2024	1.44	-0.08	-5.26%	1.55	1.55	1.37	39,841
Aug 02 2024	1.52	-0.19	-11.11%	1.70	1.70	1.45	72,221
Aug 01 2024	1.71	-0.37	-17.78%	2.13	2.13	1.66	125,584
Jul 31 2024	2.0799	-0.17	-7.56%	2.18	2.34	2.03	43,493
Jul 30 2024	2.25	-0.09	-3.85%	2.35	2.41	2.15	39,831
Jul 29 2024	2.34	-0.06	-2.50%	2.40	2.54	2.29	74,170
Jul 26 2024	2.40	0.12	5.26%	2.32	2.54	2.21	200,017
Jul 25 2024	2.28	0.20	9.62%	2.06	2.57	2.06	209,945
Jul 24 2024	2.08	-0.11	-5.02%	2.20	2.24	2.06	33,276
Jul 23 2024	2.19	-0.02	-0.90%	2.26	2.26	2.10	26,992
Jul 22 2024	2.2099	-0.05	-2.22%	2.22	2.3737	2.18	33,360
Jul 19 2024	2.26	0.03	1.35%	2.20	2.2998	2.13	20,299
Jul 18 2024	2.23	-0.04	-1.82%	2.26	2.36	2.12	16,795
Jul 17 2024	2.2714	-0.10	-4.16%	2.37	2.39	2.249	13,021
Jul 16 2024	2.37	-0.01	-0.42%	2.31	2.37	2.2701	13,252
Jul 15 2024	2.38	0.01	0.42%	2.32	2.5564	2.27	66,180
Jul 12 2024	2.37	-0.03	-1.25%	2.40	2.45	2.34	30,985
Jul 11 2024	2.40	0.15	6.67%	2.30	2.635	2.25	194,027
Jul 10 2024	2.25	-0.12	-5.06%	2.37	2.38	2.25	23,434
Jul 09 2024	2.37	-0.11	-4.44%	2.42	2.595	2.31	24,942
Jul 08 2024	2.48	-0.03	-1.20%	2.51	2.9499	2.43	47,578
Jul 05 2024	2.51	-0.09	-3.46%	2.55	2.628	2.51	14,575
Jul 03 2024	2.60	-0.01	-0.38%	2.59	2.6492	2.55	7,769
Jul 02 2024	2.61	-0.10	-3.69%	2.63	2.69	2.57	19,672
Jul 01 2024	2.71	-0.50	-15.58%	2.79	2.93	2.61	32,793
Jun 28 2024	3.21	0.00	0.00%	3.21	3.21	3.21	0
Jun 27 2024	3.21	0.16	5.25%	3.05	3.7499	2.85	209,865
Jun 26 2024	3.05	0.15	5.17%	2.96	3.12	2.73	78,741
Jun 25 2024	2.90	0.36	14.17%	2.49	3.04	2.49	220,966
Jun 24 2024	2.54	-0.21	-7.64%	2.66	2.7199	2.49	29,348
Jun 21 2024	2.75	-0.04	-1.43%	2.77	2.79	2.71	9,737
Jun 20 2024	2.79	-0.24	-7.92%	3.03	3.03	2.75	17,356
Jun 18 2024	3.03	0.05	1.68%	2.98	3.09	2.89	11,565
Jun 17 2024	2.98	0.05	1.71%	2.87	3.22	2.86	59,448
Jun 14 2024	2.93	0.04	1.38%	2.83	2.95	2.7895	31,435
Jun 13 2024	2.89	-0.01	-0.34%	2.84	2.9216	2.77	15,797
Jun 12 2024	2.90	-0.20	-6.45%	3.10	3.11	2.80	24,868
Jun 11 2024	3.10	0.00	0.00%	3.04	3.17	3.04	11,364
Jun 10 2024	3.10	-0.15	-4.62%	3.18	3.25	3.0611	11,388
Jun 07 2024	3.25	-0.09	-2.69%	3.34	3.34	3.15	23,418
Jun 06 2024	3.34	-0.06	-1.76%	3.33	3.50	3.19	159,051
Jun 05 2024	3.40	0.06	1.80%	3.29	3.56	3.21	133,912
Jun 04 2024	3.34	-0.13	-3.75%	3.62	3.68	3.25	484,082
Jun 03 2024	3.47	-0.36	-9.40%	3.83	3.93	3.3099	102,824

Firm Capital Mortgage In...

Crescera Capital Acquisi...

HH&L Acquisition

RAMP DEFI [OLD]

XinFin Development Contract

XinFin Development Contract

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions