Canada markets closed

Safe and Green Development Corporation (SGD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.5650-0.0290 (-4.88%)
At close: 04:00PM EDT
0.5600 -0.00 (-0.88%)
After hours: 07:14PM EDT
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20240.60100.61000.56100.56500.5650171,500
May 30, 20240.57000.63000.57000.59400.5940186,300
May 29, 20240.55100.62000.55100.60000.6000404,500
May 28, 20240.57700.59800.55000.58500.5850201,900
May 24, 20240.54100.59000.53000.54000.5400212,500
May 23, 20240.53600.55900.51000.52000.5200296,000
May 22, 20240.53000.57800.52000.54300.5430327,300
May 21, 20240.58200.61200.53300.57500.5750735,500
May 20, 20240.52800.60000.52200.55000.5500989,900
May 17, 20240.49500.56000.48500.53000.53001,423,800
May 16, 20240.49800.52500.48100.50000.50001,367,800
May 15, 20240.51400.53000.46000.47800.47801,286,900
May 14, 20240.54000.55900.50200.51400.51401,579,500
May 13, 20240.52400.64000.48900.62000.62002,889,000
May 10, 20240.77000.80000.56200.57600.57606,541,300
May 09, 20240.75500.97300.70000.84800.8480101,005,300
May 08, 20240.43000.81800.41500.62000.620070,083,600
May 07, 20240.50900.51000.39000.39000.39002,787,800
May 06, 20240.62000.63900.50000.50000.50001,185,300
May 03, 20240.64100.81000.60000.61300.61305,281,600
May 02, 20240.56800.78500.55200.66000.66003,012,200
May 01, 20240.58600.59900.55100.55700.5570105,600
Apr 30, 20240.62000.62000.59700.60000.600089,500
Apr 29, 20240.61100.65000.56200.60800.6080163,100
Apr 26, 20240.64700.68500.63000.63700.63701,035,700
Apr 25, 20240.64000.73000.61000.65700.65701,504,000
Apr 24, 20240.61000.68000.61000.63200.6320364,200
Apr 23, 20240.73400.74000.62000.64200.64203,095,800
Apr 22, 20240.69700.70000.66000.68500.685029,000
Apr 19, 20240.62000.71000.61000.69700.697088,100
Apr 18, 20240.62000.66000.60500.63000.630039,900
Apr 17, 20240.62400.66500.61000.64000.640073,800
Apr 16, 20240.64000.64900.61000.63900.639097,100
Apr 15, 20240.69500.69900.60500.64900.6490132,400
Apr 12, 20240.67500.71000.66000.69400.694062,600
Apr 11, 20240.72000.74900.67300.68600.686070,000
Apr 10, 20240.75000.75900.70100.71300.713099,400
Apr 09, 20240.77900.77900.72000.75000.7500106,100
Apr 08, 20240.76000.78000.71100.75200.752046,300
Apr 05, 20240.78000.79000.72900.76000.760070,900
Apr 04, 20240.77500.83000.76100.77000.770094,100
Apr 03, 20240.79800.83000.76000.78000.780065,600
Apr 02, 20240.81700.82000.79100.82000.820047,100
Apr 01, 20240.83000.86000.75100.84500.8450188,700
Mar 28, 20240.84500.86200.83000.84000.840084,300
Mar 27, 20240.82000.89000.82000.88000.880071,700
Mar 26, 20240.86800.87300.81000.84800.8480166,700
Mar 25, 20240.84200.89700.80000.83300.8330135,100
Mar 22, 20240.89500.92000.82700.84400.8440163,400
Mar 21, 20240.87800.91000.85500.88000.8800116,200
Mar 20, 20240.90900.91000.85000.89100.8910140,700
Mar 19, 20240.91000.91000.86200.91000.9100135,700
Mar 18, 20240.91600.93000.82800.91800.9180209,300
Mar 15, 20240.97001.11000.90300.90300.9030465,700
Mar 14, 20240.93000.99000.84100.97000.9700518,100
Mar 13, 20240.97101.01000.88000.93000.9300615,600
Mar 12, 20241.12001.25000.95001.03001.03001,534,000
Mar 11, 20241.40001.68001.10001.16001.160017,735,300
Mar 08, 20241.48002.69001.17001.24001.240065,997,800
Mar 07, 20240.71000.71000.62500.65900.659051,200
Mar 06, 20240.71100.73000.67100.70000.700032,100
Mar 05, 20240.70900.72100.67000.68600.686044,500
Mar 04, 20240.74800.75000.68100.72100.721071,100
Mar 01, 20240.77000.78800.73100.77100.771024,100
Feb 29, 20240.83900.84000.74000.81000.810041,600
Feb 28, 20240.75000.75900.70200.74900.749048,900
Feb 27, 20240.73000.76000.68100.73900.739073,200
Feb 26, 20240.69000.72000.68000.69700.697045,200
Feb 23, 20240.68500.70300.66100.68000.680029,600
Feb 22, 20240.75000.76000.65100.73700.7370124,100
Feb 21, 20240.78000.78000.70300.73500.735060,800
Feb 20, 20240.76000.80000.76000.80000.800055,400
Feb 16, 20240.82900.82900.76200.79900.799044,200
Feb 15, 20240.80800.83500.76100.81000.810067,700
Feb 14, 20240.82500.86000.77000.81800.818084,700
Feb 13, 20240.80600.84000.77200.83700.837082,700
Feb 12, 20240.86600.86600.76000.78700.7870114,500
Feb 09, 20240.84800.86000.81000.82500.825023,200
Feb 08, 20240.89100.89100.80100.84800.8480121,000
Feb 07, 20240.88900.92000.84100.87000.870072,900
Feb 06, 20240.97700.97700.82600.92000.9200108,400
Feb 05, 20240.99000.99000.93500.98000.980080,200
Feb 02, 20241.05001.05000.95000.98800.988049,200
Feb 01, 20240.96601.09000.94001.04001.0400205,800
Jan 31, 20240.95000.97000.91300.92000.920086,000
Jan 30, 20240.85100.95000.85100.93700.9370202,800
Jan 29, 20240.88200.91000.82000.87400.8740184,300
Jan 26, 20240.95001.01800.91300.96000.960098,000
Jan 25, 20241.07001.10000.92000.99000.9900180,200
Jan 24, 20240.90601.10000.90401.10001.1000517,000
Jan 23, 20240.78000.89800.74000.87000.8700177,900
Jan 22, 20240.73000.77900.70000.77100.7710128,300
Jan 19, 20240.71000.77000.71000.74100.741081,100
Jan 18, 20240.76000.80000.72000.72000.720095,900
Jan 17, 20240.82000.88000.75300.76000.7600216,400
Jan 16, 20241.09001.12000.83000.87000.8700530,300
Jan 12, 20241.40001.43001.02001.07501.0750703,200
Jan 11, 20241.37001.45001.29001.29001.2900212,600
Jan 10, 20241.45001.51001.30001.44001.4400348,100
Jan 09, 20241.66001.73001.41001.46001.46001,002,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...