Skip to main content

Safe & Green Holdings Corp (NQ: SGBX )

0.9685 -0.0014 (-0.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 103.18 103.91 97.52 103.16 193 +0.02(+0.02%)
Aug 29, 2019 99.41 105.86 94.57 103.14 341 -3.28(-3.08%)
Aug 28, 2019 105.56 106.42 96.30 106.42 186 +1.41(+1.34%)
Aug 27, 2019 112.52 116.27 103.14 105.02 421 -7.18(-6.40%)
Aug 26, 2019 112.52 118.14 105.02 112.20 167 -0.30(-0.27%)
Aug 23, 2019 127.52 127.78 112.50 112.50 395 -22.52(-16.68%)
Aug 22, 2019 118.14 142.52 116.27 135.02 1,609 +18.75(+16.13%)
Aug 21, 2019 114.39 116.27 108.77 116.27 226 +1.88(+1.64%)
Aug 20, 2019 108.77 114.39 101.64 114.39 302 +9.38(+8.93%)
Aug 19, 2019 114.39 114.39 101.27 105.02 362 -3.26(-3.01%)
Aug 16, 2019 125.64 126.25 96.50 108.28 1,105 -19.37(-15.18%)
Aug 15, 2019 123.77 133.15 120.73 127.65 396 +5.74(+4.71%)
Aug 14, 2019 123.77 129.40 118.14 121.91 530 -5.89(-4.61%)
Aug 13, 2019 121.89 131.08 117.22 127.80 127 -5.44(-4.08%)
Aug 12, 2019 145.71 148.07 117.21 133.24 668 -5.53(-3.99%)
Aug 09, 2019 152.84 159.40 135.08 138.77 581 -15.53(-10.06%)
Aug 08, 2019 162.21 163.15 152.84 154.30 440 -3.23(-2.05%)
Aug 07, 2019 151.90 164.65 151.90 157.53 142 +7.41(+4.93%)
Aug 06, 2019 161.28 170.65 146.29 150.12 1,121 -18.66(-11.06%)
Aug 05, 2019 170.65 172.53 164.71 168.78 338 +0.00(+0.00%)
Aug 02, 2019 174.40 174.40 165.03 168.78 258 +0.00(+0.00%)
Aug 01, 2019 165.03 172.53 165.03 168.78 483 +1.88(+1.12%)
Jul 31, 2019 163.66 170.65 150.04 166.90 205 -1.86(-1.10%)
Jul 30, 2019 155.65 178.12 153.77 168.76 1,105 -9.39(-5.27%)
Jul 29, 2019 165.03 187.53 165.03 178.15 1,703 +12.19(+7.35%)
Jul 26, 2019 148.15 166.71 148.15 165.96 1,441 +17.81(+12.03%)
Jul 25, 2019 153.77 159.40 148.04 148.15 695 -7.50(-4.82%)
Jul 24, 2019 150.02 166.90 138.77 155.65 1,847 +9.86(+6.77%)
Jul 23, 2019 155.99 155.99 136.91 145.78 824 -8.10(-5.26%)
Jul 22, 2019 154.52 157.53 150.21 153.89 574 +3.86(+2.58%)
Jul 19, 2019 153.77 166.90 146.27 150.02 421 -5.63(-3.61%)
Jul 18, 2019 138.77 155.65 135.02 155.65 961 +1.88(+1.22%)
Jul 17, 2019 163.15 168.78 127.52 153.77 1,537 -0.19(-0.12%)
Jul 16, 2019 153.77 176.28 151.90 153.96 2,207 -14.81(-8.78%)
Jul 15, 2019 163.15 172.53 150.02 168.78 6,293 -22.50(-11.76%)
Jul 12, 2019 230.66 328.18 172.71 191.28 144,861 +69.39(+56.92%)
Jul 11, 2019 129.40 131.27 114.39 121.89 325 -3.24(-2.59%)
Jul 10, 2019 127.52 136.91 124.14 125.14 112 +1.01(+0.82%)
Jul 09, 2019 136.90 145.60 120.30 124.13 622 -12.77(-9.33%)
Jul 08, 2019 136.90 138.77 120.02 136.90 481 +1.88(+1.39%)
Jul 05, 2019 133.15 138.77 118.52 135.02 266 +5.63(+4.35%)
Jul 03, 2019 133.15 135.02 116.68 129.40 332 +0.00(+0.00%)
Jul 02, 2019 148.15 148.15 121.97 129.40 831 -16.88(-11.54%)
Jul 01, 2019 138.77 159.40 133.15 146.27 3,640 +11.25(+8.33%)
Jun 28, 2019 155.65 155.65 114.39 135.02 532 -16.32(-10.78%)
Jun 27, 2019 165.03 165.03 140.65 151.34 418 -9.94(-6.16%)
Jun 26, 2019 159.40 211.91 144.40 161.28 1,733 -7.50(-4.44%)
Jun 25, 2019 174.40 174.40 138.77 168.78 223 -7.50(-4.26%)
Jun 24, 2019 159.40 183.78 148.15 176.28 818 +17.68(+11.15%)
Jun 21, 2019 155.87 159.40 150.02 158.59 231 +8.57(+5.71%)
Jun 20, 2019 128.68 159.40 128.68 150.02 278 +0.00(+0.00%)
Jun 19, 2019 148.15 150.02 127.52 150.02 139 -7.50(-4.76%)
Jun 18, 2019 153.77 159.40 131.65 157.53 283 +7.88(+5.26%)
Jun 17, 2019 166.90 166.90 140.65 149.65 107 -15.38(-9.32%)
Jun 14, 2019 153.77 165.03 140.65 165.03 153 +3.90(+2.42%)
Jun 13, 2019 155.61 167.84 151.90 161.12 461 +9.23(+6.07%)
Jun 12, 2019 141.02 151.90 141.02 151.90 29 -7.50(-4.71%)
Jun 11, 2019 166.90 166.90 150.02 159.40 77 -7.50(-4.49%)
Jun 10, 2019 151.90 166.90 142.52 166.90 186 +11.21(+7.20%)
Jun 07, 2019 153.77 163.15 142.52 155.69 116 +5.66(+3.78%)
Jun 06, 2019 173.47 173.48 140.65 150.02 140 -16.88(-10.11%)
Jun 05, 2019 168.78 171.06 166.90 166.90 56 +1.33(+0.80%)
Jun 04, 2019 168.78 169.53 163.15 165.57 547 +1.29(+0.79%)
Jun 03, 2019 170.91 172.53 159.40 164.28 251 +4.88(+3.06%)
May 31, 2019 172.53 176.28 153.77 159.40 413 +9.38(+6.25%)
May 30, 2019 150.40 163.62 150.02 150.02 222 +0.00(+0.00%)
May 29, 2019 153.91 176.28 135.21 150.02 287 +1.88(+1.27%)
May 28, 2019 151.90 154.58 148.15 148.15 68 -1.88(-1.25%)
May 24, 2019 140.65 151.90 140.65 150.02 126 +14.44(+10.65%)
May 23, 2019 140.65 145.34 131.27 135.58 614 -5.06(-3.60%)
May 22, 2019 163.15 165.59 140.65 140.65 582 -18.75(-11.76%)
May 21, 2019 174.40 178.15 153.79 159.40 349 -7.50(-4.49%)
May 20, 2019 185.65 189.41 166.90 166.90 441 -16.88(-9.18%)
May 17, 2019 195.03 196.91 183.78 183.78 294 -7.50(-3.92%)
May 16, 2019 189.41 196.91 178.15 191.28 250 +5.65(+3.04%)
May 15, 2019 189.41 193.16 177.16 185.63 254 -5.14(-2.69%)
May 14, 2019 215.66 215.66 175.66 190.77 1,137 -26.76(-12.30%)
May 13, 2019 221.28 228.79 213.78 217.53 243 -16.60(-7.09%)
May 10, 2019 211.91 260.48 211.72 234.13 772 +18.47(+8.56%)
May 09, 2019 215.66 221.27 208.16 215.66 142 +1.41(+0.66%)
May 08, 2019 215.66 215.66 200.66 214.25 39 -1.41(-0.65%)
May 07, 2019 219.41 219.43 215.66 215.66 129 -5.63(-2.54%)
May 06, 2019 217.53 232.42 200.66 221.28 80 -8.25(-3.59%)
May 03, 2019 225.03 232.54 215.66 229.54 111 -1.12(-0.49%)
May 02, 2019 238.16 241.91 211.91 230.66 679 -7.50(-3.15%)
May 01, 2019 225.03 238.16 221.28 238.16 61 +12.19(+5.39%)
Apr 30, 2019 236.29 236.49 219.41 225.97 122 -12.19(-5.12%)
Apr 29, 2019 234.41 238.16 215.66 238.16 422 +15.00(+6.72%)
Apr 26, 2019 213.78 228.79 206.28 223.16 367 +13.13(+6.25%)
Apr 25, 2019 226.91 228.79 189.41 210.03 840 -43.13(-17.04%)
Apr 24, 2019 249.41 260.53 225.03 253.16 419 +13.13(+5.47%)
Apr 23, 2019 225.03 258.79 200.73 240.04 982 +11.25(+4.92%)
Apr 22, 2019 236.29 242.78 215.68 228.79 139 -5.63(-2.40%)
Apr 18, 2019 238.16 243.79 225.05 234.41 161 -3.75(-1.57%)
Apr 17, 2019 255.04 255.04 231.13 238.16 212 -22.50(-8.63%)
Apr 16, 2019 259.82 264.42 250.67 260.67 146 +7.50(+2.96%)
Apr 15, 2019 264.42 268.17 249.41 253.16 125 -11.25(-4.26%)
Apr 12, 2019 271.92 271.92 264.42 264.42 39 -7.50(-2.76%)
Apr 11, 2019 279.42 282.70 267.36 271.92 200 +3.75(+1.40%)
Apr 10, 2019 275.67 285.05 268.17 268.17 147 -13.13(-4.67%)
Apr 09, 2019 285.05 300.05 262.54 281.29 234 -9.38(-3.23%)
Apr 08, 2019 285.05 300.05 270.04 290.67 234 +5.62(+1.97%)
Apr 05, 2019 281.29 320.68 266.29 285.05 670 +7.50(+2.70%)
Apr 04, 2019 255.04 292.55 251.29 277.54 576 +41.26(+17.46%)
Apr 03, 2019 322.55 328.18 236.29 236.29 671 -91.89(-28.00%)
Apr 02, 2019 356.31 384.44 281.29 328.18 680 -11.25(-3.31%)
Apr 01, 2019 352.56 361.93 306.16 339.43 427 -5.63(-1.63%)
Mar 29, 2019 337.55 384.08 337.55 345.05 564 -22.50(-6.12%)
Mar 28, 2019 369.43 391.94 365.68 367.56 45 -22.50(-5.77%)
Mar 27, 2019 395.69 420.07 365.68 390.06 219 +24.38(+6.67%)
Mar 26, 2019 391.94 391.94 341.30 365.68 487 -28.13(-7.14%)
Mar 25, 2019 388.19 416.31 388.19 393.81 171 +15.94(+4.22%)
Mar 22, 2019 385.73 388.56 363.77 377.87 231 -20.63(-5.18%)
Mar 21, 2019 414.44 451.70 382.56 398.50 375 +8.44(+2.16%)
Mar 20, 2019 431.32 431.32 390.06 390.06 342 -45.01(-10.34%)
Mar 19, 2019 452.32 452.32 431.34 435.07 52 -5.63(-1.28%)
Mar 18, 2019 448.19 463.20 436.94 440.69 50 -7.50(-1.67%)
Mar 15, 2019 450.07 450.07 427.57 448.19 40 +13.13(+3.02%)
Mar 14, 2019 465.07 487.58 435.07 435.07 61 -26.25(-5.69%)
Mar 13, 2019 468.82 511.45 461.32 461.32 52 -7.50(-1.60%)
Mar 12, 2019 487.58 510.08 468.82 468.82 141 -22.50(-4.58%)
Mar 11, 2019 510.08 510.08 491.33 491.33 7 +3.75(+0.77%)
Mar 08, 2019 518.88 518.88 487.58 487.58 15 -11.87(-2.38%)
Mar 07, 2019 499.45 499.45 499.45 499.45 8 +2.49(+0.50%)
Mar 06, 2019 525.08 525.08 489.45 496.95 95 -23.22(-4.46%)
Mar 05, 2019 525.68 525.68 520.17 520.17 2 +2.57(+0.50%)
Mar 04, 2019 531.65 537.51 514.52 517.60 25 -16.86(-3.15%)
Mar 01, 2019 534.46 534.46 534.46 534.46 1 +24.38(+4.78%)
Feb 28, 2019 510.08 510.08 510.08 0 +0.00(+0.00%)
Feb 27, 2019 510.08 510.08 510.08 510.08 2 +3.75(+0.74%)
Feb 26, 2019 506.33 506.33 506.33 506.33 2 -12.19(-2.35%)
Feb 25, 2019 536.60 536.60 515.01 518.52 30 +6.56(+1.28%)
Feb 22, 2019 498.83 523.21 496.95 511.95 38 +0.00(+0.00%)
Feb 21, 2019 506.33 517.94 496.17 511.95 70 +9.38(+1.87%)
Feb 20, 2019 511.95 525.08 502.58 502.58 75 -13.13(-2.55%)
Feb 19, 2019 511.95 536.67 496.95 515.71 133 +13.13(+2.61%)
Feb 15, 2019 510.08 534.46 502.58 502.58 145 -26.25(-4.96%)
Feb 14, 2019 511.95 534.46 511.95 528.83 16 -5.62(-1.05%)
Feb 13, 2019 545.32 547.10 534.46 534.46 24 -14.07(-2.56%)
Feb 12, 2019 556.87 558.84 543.84 548.52 87 +0.94(+0.17%)
Feb 11, 2019 571.96 571.96 547.59 547.59 41 -15.00(-2.67%)
Feb 08, 2019 562.59 562.59 562.59 1 +0.00(+0.00%)
Feb 07, 2019 562.59 571.96 547.59 562.59 63 -9.38(-1.64%)
Feb 06, 2019 568.64 580.78 552.27 571.96 123 +9.38(+1.67%)
Feb 05, 2019 570.09 596.34 555.09 562.59 252 -1.88(-0.33%)
Feb 04, 2019 555.09 571.96 547.81 564.46 122 +9.38(+1.69%)
Feb 01, 2019 551.34 573.84 545.71 555.09 205 -5.70(-1.02%)
Jan 31, 2019 558.84 569.19 558.84 560.79 39 -3.67(-0.65%)
Jan 30, 2019 553.21 564.46 553.21 564.46 11 +20.63(+3.79%)
Jan 29, 2019 568.21 568.21 543.84 543.84 62 -18.75(-3.33%)
Jan 28, 2019 577.59 577.59 560.71 562.59 87 -9.38(-1.64%)
Jan 25, 2019 555.09 583.22 555.09 571.96 241 +16.88(+3.04%)
Jan 24, 2019 555.09 570.09 555.09 555.09 121 -6.68(-1.19%)
Jan 23, 2019 555.27 564.89 555.27 561.76 50 -0.82(-0.15%)
Jan 22, 2019 575.72 581.34 562.59 562.59 99 -11.25(-1.96%)
Jan 18, 2019 585.09 585.09 556.96 573.84 47 -7.50(-1.29%)
Jan 17, 2019 563.00 588.84 563.00 581.34 76 +28.13(+5.08%)
Jan 16, 2019 585.09 585.09 543.84 553.21 50 -39.38(-6.65%)
Jan 15, 2019 570.09 592.59 562.59 592.59 90 +30.00(+5.33%)
Jan 14, 2019 600.09 601.97 551.34 562.59 264 -39.38(-6.54%)
Jan 11, 2019 555.09 601.97 555.09 601.97 171 +46.71(+8.41%)
Jan 10, 2019 564.63 571.96 555.25 555.25 82 -19.45(-3.38%)
Jan 09, 2019 562.59 579.47 562.59 574.70 205 +33.68(+6.23%)
Jan 08, 2019 534.46 556.96 534.46 541.02 104 +6.56(+1.23%)
Jan 07, 2019 553.19 553.21 510.75 534.46 17 -11.25(-2.06%)
Jan 04, 2019 511.95 553.21 511.95 545.71 50 +26.25(+5.05%)
Jan 03, 2019 560.86 560.86 508.20 519.46 46 +16.88(+3.36%)
Jan 02, 2019 575.72 575.72 502.58 502.58 6 -4.69(-0.92%)
Dec 31, 2018 506.33 535.21 496.95 507.27 284 -8.44(-1.64%)
Dec 28, 2018 536.33 536.33 487.58 515.71 600 -43.13(-7.72%)
Dec 27, 2018 560.71 560.71 533.37 558.84 25 -7.50(-1.32%)
Dec 26, 2018 602.16 602.16 566.34 566.34 13 -13.13(-2.27%)
Dec 24, 2018 541.96 637.60 541.96 579.47 43 +110.64(+23.60%)
Dec 21, 2018 615.10 615.10 468.82 468.82 27 -160.75(-25.53%)
Dec 20, 2018 614.40 629.57 612.53 629.57 17 -9.71(-1.52%)
Dec 19, 2018 636.76 656.35 609.47 639.29 80 -7.69(-1.19%)
Dec 18, 2018 654.48 654.48 641.35 646.98 25 -28.13(-4.17%)
Dec 17, 2018 671.97 675.11 671.97 675.11 2 +5.62(+0.84%)
Dec 14, 2018 669.48 669.48 669.48 669.48 11 +39.38(+6.25%)
Dec 13, 2018 652.73 652.73 630.10 630.10 88 -9.40(-1.47%)
Dec 12, 2018 640.79 675.11 639.49 639.49 34 -5.01(-0.78%)
Dec 11, 2018 650.73 650.73 644.50 644.50 2 -9.98(-1.52%)
Dec 10, 2018 658.23 658.23 646.98 654.48 47 -1.88(-0.29%)
Dec 07, 2018 669.48 669.48 656.35 656.35 34 -18.75(-2.78%)
Dec 06, 2018 675.11 692.30 675.11 675.11 99 -3.75(-0.55%)
Dec 04, 2018 663.85 691.98 660.10 678.86 521 -9.38(-1.36%)
Dec 03, 2018 631.97 721.99 631.97 688.23 1,355 +75.01(+12.23%)
Nov 30, 2018 618.85 618.85 609.47 613.22 56 +1.29(+0.21%)
Nov 29, 2018 618.08 618.85 609.47 611.93 65 -8.96(-1.44%)
Nov 28, 2018 626.44 630.10 615.94 620.89 122 -12.94(-2.04%)
Nov 27, 2018 628.22 633.85 626.35 633.83 65 -4.09(-0.64%)
Nov 26, 2018 646.98 647.00 630.10 637.92 85 -5.31(-0.83%)
Nov 23, 2018 643.23 643.23 643.23 643.23 6 -3.75(-0.58%)
Nov 21, 2018 646.98 646.98 646.98 0 -18.77(-2.82%)
Nov 20, 2018 659.84 673.23 648.85 665.75 49 +1.89(+0.29%)
Nov 19, 2018 691.98 691.98 648.85 663.85 77 -11.25(-1.67%)
Nov 16, 2018 699.48 699.48 675.11 675.11 16 +9.38(+1.41%)
Nov 15, 2018 671.36 697.61 665.73 665.73 60 -19.18(-2.80%)
Nov 14, 2018 727.61 727.61 628.22 684.91 67 -53.95(-7.30%)
Nov 13, 2018 742.62 742.62 738.87 738.87 34 +0.00(+0.00%)
Nov 12, 2018 731.36 746.37 725.74 738.87 46 +7.50(+1.03%)
Nov 09, 2018 750.12 751.99 731.36 731.36 60 -18.75(-2.50%)
Nov 08, 2018 750.10 776.00 750.10 750.12 71 -18.75(-2.44%)
Nov 07, 2018 750.12 768.87 736.99 768.87 27 -10.05(-1.29%)
Nov 06, 2018 768.87 778.92 738.88 778.92 28 +17.55(+2.31%)
Nov 05, 2018 787.62 787.62 761.37 761.37 94 -26.25(-3.33%)
Nov 02, 2018 787.62 787.62 787.62 0 +0.00(+0.00%)
Nov 01, 2018 802.62 802.62 759.49 787.62 98 -3.75(-0.47%)
Oct 31, 2018 778.25 820.44 744.17 791.37 514 +30.38(+3.99%)
Oct 30, 2018 750.12 760.99 748.24 760.99 26 +12.75(+1.70%)
Oct 29, 2018 735.34 750.12 735.34 748.24 45 +3.75(+0.50%)
Oct 26, 2018 757.62 757.62 744.49 744.49 39 -5.63(-0.75%)
Oct 25, 2018 750.12 759.49 750.12 750.12 24 +14.98(+2.04%)
Oct 24, 2018 762.27 762.27 735.13 735.13 17 -14.05(-1.87%)
Oct 23, 2018 755.74 755.74 744.30 749.18 30 -10.31(-1.36%)
Oct 22, 2018 755.74 760.08 755.74 759.49 6 +1.88(+0.25%)
Oct 19, 2018 785.75 785.75 757.62 757.62 66 -28.13(-3.58%)
Oct 18, 2018 768.87 788.13 761.37 785.75 251 +35.63(+4.75%)
Oct 17, 2018 740.74 776.37 740.74 750.12 28 -9.38(-1.23%)
Oct 16, 2018 744.49 759.49 744.49 759.49 19 +9.38(+1.25%)
Oct 15, 2018 744.49 751.99 744.49 750.12 15 +16.88(+2.30%)
Oct 12, 2018 744.49 744.49 731.36 733.24 8 +11.25(+1.56%)
Oct 11, 2018 751.99 758.46 721.99 721.99 176 -37.51(-4.94%)
Oct 10, 2018 723.86 759.49 721.99 759.49 6 +7.50(+1.00%)
Oct 09, 2018 761.37 806.38 733.56 751.99 17 -16.88(-2.20%)
Oct 08, 2018 768.87 808.25 754.21 768.87 84 +11.25(+1.49%)
Oct 05, 2018 757.62 757.62 757.62 757.62 5 +13.13(+1.76%)
Oct 04, 2018 721.99 744.49 721.99 744.49 7 +7.50(+1.02%)
Oct 03, 2018 757.62 757.62 736.99 736.99 3 -13.13(-1.75%)
Oct 02, 2018 750.12 754.28 721.99 750.12 54 +0.00(+0.00%)
Oct 01, 2018 748.24 757.62 712.61 750.12 113 +0.00(+0.00%)
Sep 28, 2018 759.49 793.25 733.24 750.12 44 +0.00(+0.00%)
Sep 27, 2018 765.12 791.37 697.61 750.12 105 -9.38(-1.23%)
Sep 26, 2018 772.62 810.13 703.24 759.49 233 -16.88(-2.17%)
Sep 25, 2018 782.00 810.13 736.99 776.37 430 -7.50(-0.96%)
Sep 24, 2018 661.98 783.87 661.98 783.87 374 +127.52(+19.43%)
Sep 21, 2018 783.87 783.87 656.35 656.35 316 -108.77(-14.22%)
Sep 20, 2018 705.11 791.37 705.11 765.12 306 +48.76(+6.81%)
Sep 19, 2018 706.99 718.22 703.24 716.36 32 +9.38(+1.33%)
Sep 18, 2018 693.86 706.99 693.86 706.99 84 +13.13(+1.89%)
Sep 17, 2018 684.48 721.99 665.17 693.86 175 -30.01(-4.15%)
Sep 14, 2018 748.24 748.24 656.35 723.86 55 -13.13(-1.78%)
Sep 13, 2018 787.62 795.12 735.12 736.99 310 -50.63(-6.43%)
Sep 12, 2018 742.62 787.62 688.23 787.62 246 +43.13(+5.79%)
Sep 11, 2018 682.61 744.49 682.61 744.49 125 +33.75(+4.75%)
Sep 10, 2018 656.35 710.74 645.10 710.74 148 +48.76(+7.37%)
Sep 07, 2018 631.97 667.60 609.47 661.98 79 +11.25(+1.73%)
Sep 06, 2018 652.60 703.24 641.37 650.73 370 +20.63(+3.27%)
Sep 05, 2018 613.22 630.10 564.46 630.10 163 +11.25(+1.82%)
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.