Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Safe & Green Holdings Corp. (SGBX)

0.3975
-0.0085
(-2.09%)
At close: 4:00:00 PM EDT
0.3975
0.00
(0.00%)
After hours: 4:53:52 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.40600.43120.38500.39750.3975134,816
Apr 25, 20250.39900.43000.38500.40600.406059,000
Apr 24, 20250.37700.38400.37500.38100.381049,500
Apr 23, 20250.36800.38600.36700.37500.375056,700
Apr 22, 20250.36000.36800.34000.36800.368063,200
Apr 21, 20250.36900.36900.35200.35500.355061,500
Apr 17, 20250.35200.37200.35200.36800.368088,600
Apr 16, 20250.37700.37700.34200.35200.352048,400
Apr 15, 20250.34700.37600.33700.37400.3740203,700
Apr 14, 20250.40100.40100.31100.34700.3470902,500
Apr 11, 20250.40800.41500.30000.39200.3920502,500
Apr 10, 20250.35000.41200.34300.40700.4070262,600
Apr 9, 20250.33000.36000.31500.35400.3540412,700
Apr 8, 20250.38200.39300.33800.33800.3380938,300
Apr 7, 20250.37700.37700.33500.36500.3650147,700
Apr 4, 20250.41000.41500.37500.38000.3800152,800
Apr 3, 20250.44900.44900.41000.42100.4210123,400
Apr 2, 20250.41000.46000.41000.46000.4600183,700
Apr 1, 20250.47900.51500.45200.47600.4760132,400
Mar 31, 20250.46200.49800.44000.48700.487075,700
Mar 28, 20250.48000.49000.46000.46200.4620103,800
Mar 27, 20250.47100.49000.46600.48400.484079,500
Mar 26, 20250.49500.50300.46300.46700.4670175,600
Mar 25, 20250.47900.53400.47500.51200.5120464,100
Mar 24, 20250.45600.50900.45600.49400.4940171,300
Mar 21, 20250.45000.47000.44300.45000.4500130,700
Mar 20, 20250.46500.47500.44500.46200.4620113,200
Mar 19, 20250.45500.47800.44000.46300.4630130,100
Mar 18, 20250.44000.45500.42200.45400.4540164,100
Mar 17, 20250.47300.48000.44300.44700.4470376,900
Mar 14, 20250.49000.51000.46000.48900.4890505,000
Mar 13, 20250.53300.54800.49000.51100.51109,219,300
Mar 12, 20250.49300.54600.49300.54600.54607,350,400
Mar 11, 20250.49200.51400.47000.50400.504093,900
Mar 10, 20250.57000.57000.48000.49100.4910364,400
Mar 7, 20250.59000.60400.56000.57400.574092,200
Mar 6, 20250.59000.61900.58500.59800.598075,400
Mar 5, 20250.61000.63000.58000.62300.623073,000
Mar 4, 20250.61000.63000.57000.59900.5990220,900
Mar 3, 20250.57900.62000.53500.62000.6200752,500
Feb 28, 20250.54300.61000.46100.56400.56409,744,300
Feb 27, 20250.58500.60100.57200.57700.5770164,900
Feb 26, 20250.62000.67500.58600.58900.5890606,100
Feb 25, 20250.58600.60700.55000.58900.5890321,600
Feb 24, 20250.62600.64200.59100.60300.6030267,700
Feb 21, 20250.64500.67600.61500.62600.6260181,400
Feb 20, 20250.69000.71800.62700.65300.6530326,800
Feb 19, 20250.70400.72300.68300.70600.7060102,900
Feb 18, 20250.73000.73000.57900.72400.7240470,200
Feb 14, 20250.71700.75000.69600.71100.7110234,800
Feb 13, 20250.70700.75000.67100.72000.7200409,800
Feb 12, 20250.66800.73000.66000.70600.7060341,000
Feb 11, 20250.62200.69000.60600.68900.6890645,300
Feb 10, 20250.65500.65500.60100.63600.6360909,600
Feb 7, 20250.95000.96900.63500.63500.63505,647,800
Feb 6, 20250.65001.24000.63001.16001.160033,513,800
Feb 5, 20250.68900.68900.66000.66200.662089,700
Feb 4, 20250.67100.69700.61000.68300.6830273,000
Feb 3, 20250.68000.75000.66000.68000.68001,462,000
Jan 31, 20250.65600.69000.57900.66100.66102,478,900
Jan 30, 20250.81000.81500.68700.70000.7000382,100
Jan 29, 20250.84700.86000.81100.82100.8210142,100
Jan 28, 20250.83700.89200.81100.85600.8560279,500
Jan 27, 20250.93000.95000.84300.86000.8600468,300
Jan 24, 20250.94001.02000.93100.95000.9500477,000
Jan 23, 20250.89001.05000.85500.98000.98001,031,600
Jan 22, 20250.91000.94800.80000.90500.90501,183,800
Jan 21, 20250.87501.07000.78100.91100.91102,608,300
Jan 17, 20250.88801.12000.84000.90100.90105,665,800
Jan 16, 20250.87000.93500.75000.90000.90005,016,000
Jan 15, 20251.88001.92000.91000.94500.9450202,267,400
Jan 14, 20250.58000.63000.52000.54000.54003,349,700
Jan 13, 20250.59000.59800.53600.58300.5830584,700
Jan 10, 20250.51000.59900.51000.58000.58001,044,800
Jan 8, 20250.56400.60100.50500.51100.5110993,500
Jan 7, 20250.57900.70000.55000.66000.66005,038,300
Jan 6, 20250.55000.61000.52000.59900.5990532,800
Jan 3, 20250.55000.70000.53000.57700.57703,454,600
Jan 2, 20250.48000.54500.46800.52300.5230791,800
Dec 31, 20240.46800.51100.46800.48000.4800440,500
Dec 30, 20240.50000.50000.44800.46600.4660360,600
Dec 27, 20240.53000.53000.47200.48600.48602,868,200
Dec 26, 20240.44200.49900.42000.45700.4570390,800
Dec 24, 20240.41500.46800.39600.44100.4410541,500
Dec 23, 20240.43000.44500.42000.42400.4240111,600
Dec 20, 20240.39700.48000.38200.45700.4570534,400
Dec 19, 20240.42000.42500.40000.40900.4090353,900
Dec 18, 20240.40000.42000.38400.39700.3970295,400
Dec 17, 20240.41300.41400.39000.40000.4000232,700
Dec 16, 20240.44000.45700.40000.41300.4130443,600
Dec 13, 20240.46900.47700.43000.45000.4500367,400
Dec 12, 20240.49000.50900.47000.48400.4840374,800
Dec 11, 20240.48600.52500.46500.49000.4900513,500
Dec 10, 20240.50000.53000.46300.50000.5000336,500
Dec 9, 20240.49800.54200.49500.50600.5060323,700
Dec 6, 20240.55600.58300.49200.53000.5300503,200
Dec 5, 20240.57300.58000.53000.55600.55601,031,900
Dec 4, 20240.59800.64000.53500.58900.58907,570,000
Dec 3, 20240.52700.56000.46000.53400.53404,387,600
Dec 2, 20240.76700.90000.58400.68400.684082,595,400
Nov 29, 20240.39000.55000.38600.48200.482013,854,100
Nov 27, 20240.42500.44000.37500.38100.3810222,400
Nov 26, 20240.46600.48600.40000.40600.4060212,800
Nov 25, 20240.52300.56000.48000.48600.4860179,500
Nov 22, 20240.53600.53800.50100.52200.522039,500
Nov 21, 20240.52700.53800.51200.51300.513063,800
Nov 20, 20240.50400.51500.49300.51200.5120119,100
Nov 19, 20240.54700.54900.50200.51300.5130153,700
Nov 18, 20240.60600.63800.53000.54600.5460243,000
Nov 15, 20240.60000.71000.57600.60600.6060190,900
Nov 14, 20240.68000.69000.50000.61900.6190194,700
Nov 13, 20240.70700.72900.68000.69400.6940174,900
Nov 12, 20240.68400.76000.68000.70700.7070287,000
Nov 11, 20240.72500.74000.65600.70500.7050402,800
Nov 8, 20240.76000.77800.69000.69400.6940769,600
Nov 7, 20240.82700.87400.75000.77900.77901,258,000
Nov 6, 20240.94001.64000.83500.84800.848042,499,000
Nov 5, 20240.89800.90000.80000.87200.8720112,500
Nov 4, 20240.82000.89000.78000.88000.8800318,600
Nov 1, 20240.94000.96000.77100.81800.8180579,000
Oct 31, 20240.99001.03000.92000.94000.9400308,500
Oct 30, 20241.11001.14000.95001.01001.01004,165,700
Oct 29, 20241.08001.16001.03001.07001.0700720,700
Oct 28, 20241.16001.19001.05001.09001.0900961,300
Oct 25, 20241.29501.33001.15001.26001.260023,324,600
Oct 24, 20241.25001.26801.00001.05001.0500426,600
Oct 23, 20241.34001.48001.29001.34801.34801,515,300
Oct 22, 20241.39001.40001.24001.35001.350084,900
Oct 21, 20241.24001.47001.18401.39001.390076,400
Oct 18, 20241.32001.32001.17201.22001.220051,800
Oct 17, 20241.20001.32001.11001.28001.280082,300
Oct 16, 20241.12001.19501.04001.13501.135026,600
Oct 15, 20241.17001.18001.01001.11801.118052,600
Oct 14, 20241.05001.10001.02001.07001.070025,000
Oct 11, 20241.06001.16000.95101.00001.0000383,700
Oct 10, 20240.94001.11200.94001.05901.059070,200
Oct 9, 20240.91601.05000.90000.93000.930051,900
Oct 8, 20240.91000.96000.90000.91000.91008,700
Oct 7, 20240.98001.02000.90000.91200.912058,700
Oct 4, 20240.89901.05000.89901.02001.020071,700
Oct 3, 20240.90400.93100.86500.89000.890011,100
Oct 2, 20240.90700.91700.89800.89800.89809,300
Oct 1, 20240.95500.95500.91500.91500.915020,100
Sep 30, 20240.99001.00000.95500.95500.95507,900
Sep 27, 20240.94300.97000.93000.96900.969017,900
Sep 26, 20240.90000.98000.90000.97000.970026,000
Sep 25, 20240.93001.00000.89800.91500.915056,100
Sep 24, 20241.02601.07000.90000.95000.950050,900
Sep 23, 20240.99001.07000.99001.01901.019050,700
Sep 20, 20241.01001.05000.98700.99000.990019,000
Sep 19, 20241.01001.08000.94001.01001.010062,700
Sep 18, 20240.99001.07000.91001.01001.010060,000
Sep 17, 20241.01501.07000.97001.02001.020016,900
Sep 16, 20241.04001.05200.98001.01001.010019,600
Sep 13, 20240.97001.05000.93801.02501.025016,400
Sep 12, 20241.00001.03000.96201.00001.000030,900
Sep 11, 20240.90201.00000.89501.00001.000039,600
Sep 10, 20240.90900.97800.90500.97000.970013,300
Sep 9, 20240.94500.97500.86000.90600.906053,200
Sep 6, 20240.99000.99000.87700.90100.901072,300
Sep 5, 20241.00001.08000.94001.00001.0000642,600
Sep 4, 20241.20001.20001.12001.15001.15008,200
Sep 3, 20241.25001.26001.15801.22001.220033,400
Aug 30, 20241.24001.29001.20001.27001.270028,100
Aug 29, 20241.12201.22001.12001.13001.130027,800
Aug 28, 20241.35001.35001.06001.12001.120056,600
Aug 27, 20241.31001.40001.27001.29001.290073,000
Aug 26, 20241.17001.35801.12001.34501.345080,000
Aug 23, 20241.08001.18001.05001.10001.100033,900
Aug 22, 20241.05001.11001.00001.05001.050038,900
Aug 21, 20240.99001.10000.96001.03001.030074,700
Aug 20, 20241.06001.06000.97101.01001.010033,300
Aug 19, 20241.03001.03000.97000.99000.990019,200
Aug 16, 20241.00001.07000.98900.99000.990052,800
Aug 15, 20241.03001.17001.00001.00001.000031,000
Aug 14, 20241.22001.29001.01001.09001.0900151,000
Aug 13, 20241.17001.20801.14001.15001.150019,600
Aug 12, 20241.00001.25001.00001.20001.200096,900
Aug 9, 20241.00001.03400.94501.00001.000028,700
Aug 8, 20241.00001.04000.91001.00901.009058,100
Aug 7, 20241.43001.44000.95001.00001.0000213,900
Aug 6, 20241.46001.53001.42001.43001.430024,300
Aug 5, 20241.55001.55001.37001.44001.440039,800
Aug 2, 20241.70001.70001.45001.52001.520072,100
Aug 1, 20242.13002.13001.66001.71001.7100126,400
Jul 31, 20242.18002.34002.03002.08002.080044,100
Jul 30, 20242.35002.41002.15002.25002.250042,100
Jul 29, 20242.40002.54002.29002.34002.340074,800
Jul 26, 20242.32002.54002.21002.40002.4000200,300
Jul 25, 20242.08002.57002.08002.28002.2800234,400
Jul 24, 20242.20002.24002.06002.08002.080033,300
Jul 23, 20242.26002.26002.10002.19002.190027,900
Jul 22, 20242.22002.37402.18002.21002.210033,400
Jul 19, 20242.20002.30002.13002.26002.260020,300
Jul 18, 20242.27002.36002.12002.23002.230016,800
Jul 17, 20242.31302.35002.24902.27102.271013,000
Jul 16, 20242.31002.37002.27002.37002.370013,200
Jul 15, 20242.32002.55602.27002.38002.380066,400
Jul 12, 20242.40002.45002.34002.37002.370031,000
Jul 11, 20242.25002.63502.25002.40002.4000194,000
Jul 10, 20242.35502.38002.25002.25002.250023,400
Jul 9, 20242.42002.59502.31002.37002.370024,900
Jul 8, 20242.51002.95002.43002.48002.480047,600
Jul 5, 20242.55002.62802.51002.51002.510014,600
Jul 3, 20242.59002.64902.55002.60002.60007,800
Jul 2, 20242.57002.69002.57002.61002.610019,700
Jul 1, 20242.79002.93002.61002.71002.710033,600
Jun 28, 20243.10003.29002.87002.87002.870034,800
Jun 27, 20243.05003.75002.85003.21003.2100209,900
Jun 26, 20242.96003.12002.73003.05003.050078,700
Jun 25, 20242.49003.04002.49002.90002.9000226,400
Jun 24, 20242.66002.72002.49002.54002.540029,300
Jun 21, 20242.77002.79002.71002.75002.75009,700
Jun 20, 20243.03003.03002.75002.79002.790017,400
Jun 18, 20242.98003.09002.89003.03003.030011,600
Jun 17, 20242.87003.22002.86002.98002.980059,400
Jun 14, 20242.83002.95002.79002.93002.930031,400
Jun 13, 20242.84002.92202.77002.89002.890015,800
Jun 12, 20243.10003.11002.80002.90002.900024,800
Jun 11, 20243.04003.17003.04003.10003.100011,400
Jun 10, 20243.18003.25003.06103.10003.100011,400
Jun 7, 20243.34003.34003.15003.25003.250023,400
Jun 6, 20243.33003.50003.19003.34003.3400159,300
Jun 5, 20243.29003.56003.21003.40003.4000133,900
Jun 4, 20243.62003.68003.25003.34003.3400485,100
Jun 3, 20243.83003.93003.31003.47003.4700102,800
May 31, 20243.98004.09903.83003.83003.830024,200
May 30, 20243.99004.15003.90504.10004.100013,800
May 29, 20244.15004.22004.01004.07004.070059,200
May 28, 20244.41004.50004.02104.23004.230081,500
May 24, 20244.46004.80004.44004.63004.630083,800
May 23, 20244.70004.81704.36104.40004.400077,000
May 22, 20244.77005.10004.74004.85004.850048,000
May 21, 20245.06005.11504.61004.87004.8700159,600
May 20, 20245.10005.55004.95005.27005.2700191,700
May 17, 20244.01005.90003.96605.07005.07002,024,100
May 16, 20243.80003.98303.67903.71003.7100137,700
May 15, 20243.79003.92003.66003.88003.8800146,400
May 14, 20244.46004.49303.67003.76003.7600295,400
May 13, 20244.94005.03004.43504.66004.6600304,600
May 10, 20244.95005.90004.80005.01005.01004,981,300
May 9, 20245.25005.39804.41004.57004.5700793,900
May 8, 20244.66005.36004.57005.28005.2800701,500
May 7, 20244.42005.12004.32004.82004.8200729,400
May 6, 20244.27005.38003.85004.85004.85002,862,300
May 3, 20243.88009.30003.72005.54005.540092,176,300
May 2, 2024 1:20 Stock Splits
May 2, 20242.80003.95002.58002.93002.930016,446,600
May 1, 20242.22002.38002.02002.20002.200094,175
Apr 30, 20242.54002.60002.18002.30002.3000123,700
Apr 29, 20242.80002.94002.50002.82002.820094,590