Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe & Green Holdings Corp (NQ: SGBX )

0.5130 +0.0010 (+0.20%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 0.5273 0.5380 0.5120 0.5130 63,793 +0.00(+0.20%)
Nov 20, 2024 0.5040 0.5150 0.4930 0.5120 117,855 -0.00(-0.23%)
Nov 19, 2024 0.5470 0.5486 0.5021 0.5132 152,017 -0.03(-5.99%)
Nov 18, 2024 0.6062 0.6380 0.5300 0.5459 241,979 -0.06(-9.95%)
Nov 15, 2024 0.6000 0.7095 0.5760 0.6062 190,953 -0.01(-2.00%)
Nov 14, 2024 0.6800 0.6900 0.5000 0.6186 192,130 -0.08(-10.86%)
Nov 13, 2024 0.7072 0.7285 0.6800 0.6940 162,979 -0.01(-1.87%)
Nov 12, 2024 0.6800 0.7600 0.6800 0.7072 279,764 +0.00(+0.30%)
Nov 11, 2024 0.7200 0.7400 0.6564 0.7051 397,534 +0.01(+1.61%)
Nov 08, 2024 0.7600 0.7784 0.6901 0.6939 769,590 -0.09(-10.92%)
Nov 07, 2024 0.8274 0.8736 0.7500 0.7790 1,239,594 -0.07(-8.08%)
Nov 06, 2024 0.9400 1.640 0.8351 0.8475 42,438,564 -0.02(-2.79%)
Nov 05, 2024 0.9000 0.9000 0.8002 0.8718 106,092 -0.01(-0.93%)
Nov 04, 2024 0.8200 0.8900 0.7800 0.8800 316,427 +0.06(+7.57%)
Nov 01, 2024 0.9400 0.9600 0.7713 0.8181 578,988 -0.12(-12.98%)
Oct 31, 2024 0.9900 1.030 0.9200 0.9401 306,832 -0.07(-6.92%)
Oct 30, 2024 1.110 1.140 0.9500 1.010 4,148,985 -0.06(-5.61%)
Oct 29, 2024 1.080 1.160 1.030 1.070 709,081 -0.02(-1.83%)
Oct 28, 2024 1.160 1.190 1.050 1.090 924,069 -0.17(-13.49%)
Oct 25, 2024 1.290 1.330 1.150 1.260 23,324,704 +0.21(+20.00%)
Oct 24, 2024 1.250 1.268 1.000 1.050 426,462 -0.30(-22.12%)
Oct 23, 2024 1.340 1.480 1.290 1.348 1,493,283 -0.00(-0.13%)
Oct 22, 2024 1.390 1.400 1.240 1.350 84,875 -0.04(-2.88%)
Oct 21, 2024 1.240 1.470 1.184 1.390 76,226 +0.17(+13.93%)
Oct 18, 2024 1.320 1.320 1.172 1.220 51,816 -0.06(-4.69%)
Oct 17, 2024 1.200 1.320 1.110 1.280 82,268 +0.15(+12.78%)
Oct 16, 2024 1.120 1.195 1.040 1.135 26,569 +0.02(+1.51%)
Oct 15, 2024 1.170 1.179 1.010 1.118 52,592 +0.05(+4.50%)
Oct 14, 2024 1.050 1.100 1.020 1.070 25,106 +0.07(+7.00%)
Oct 11, 2024 1.060 1.160 0.9513 1.000 383,667 -0.06(-5.57%)
Oct 10, 2024 0.9400 1.112 0.9400 1.059 70,186 +0.13(+13.87%)
Oct 09, 2024 0.9200 1.050 0.9000 0.9300 51,924 +0.02(+2.20%)
Oct 08, 2024 0.9100 0.9596 0.9000 0.9100 8,733 -0.00(-0.22%)
Oct 07, 2024 0.9800 1.020 0.9000 0.9120 58,703 -0.11(-10.59%)
Oct 04, 2024 0.8994 1.050 0.8993 1.020 71,608 +0.13(+14.61%)
Oct 03, 2024 0.9041 0.9308 0.8650 0.8900 11,081 -0.01(-0.84%)
Oct 02, 2024 0.9075 0.9165 0.8975 0.8975 9,348 -0.02(-1.90%)
Oct 01, 2024 0.9550 0.9550 0.9149 0.9149 20,047 -0.04(-4.20%)
Sep 30, 2024 0.9900 0.9995 0.9550 0.9550 7,860 -0.01(-1.39%)
Sep 27, 2024 0.9425 0.9700 0.9300 0.9685 17,942 -0.00(-0.14%)
Sep 26, 2024 0.9000 0.9799 0.9000 0.9699 26,182 +0.05(+6.00%)
Sep 25, 2024 0.9300 1.000 0.8980 0.9150 56,101 -0.03(-3.68%)
Sep 24, 2024 1.026 1.070 0.9000 0.9500 50,880 -0.07(-6.77%)
Sep 23, 2024 0.9900 1.070 0.9900 1.019 50,740 +0.03(+2.93%)
Sep 20, 2024 1.010 1.050 0.9870 0.9900 19,045 -0.02(-1.97%)
Sep 19, 2024 1.010 1.080 0.9400 1.010 62,652 -0.00(-0.01%)
Sep 18, 2024 0.9900 1.070 0.9101 1.010 59,965 -0.01(-0.98%)
Sep 17, 2024 1.010 1.070 0.9700 1.020 16,883 +0.01(+0.99%)
Sep 16, 2024 1.040 1.052 0.9800 1.010 19,592 -0.01(-1.46%)
Sep 13, 2024 0.9700 1.050 0.9382 1.025 16,449 +0.02(+2.50%)
Sep 12, 2024 1.000 1.030 0.9620 1.000 30,941 +0.00(+0.02%)
Sep 11, 2024 0.9000 0.9999 0.8947 0.9998 39,621 +0.03(+3.07%)
Sep 10, 2024 0.9094 0.9778 0.9050 0.9700 13,266 +0.06(+7.06%)
Sep 09, 2024 0.9446 0.9749 0.8601 0.9060 53,132 +0.01(+0.55%)
Sep 06, 2024 0.9895 0.9900 0.8771 0.9010 72,273 -0.10(-9.90%)
Sep 05, 2024 1.000 1.080 0.9400 1.000 642,814 -0.15(-13.04%)
Sep 04, 2024 1.200 1.200 1.120 1.150 8,202 -0.07(-5.74%)
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.