Safe & Green Holdings Corp. (SGBX)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.87 | 9.30 | 3.72 | 5.54 | 5.54 | 91,724,601 |
| May 02, 2024 | 2.80 | 3.95 | 2.58 | 2.93 | 2.93 | 16,446,600 |
| May 02, 2024 | 1:20 Stock Split | |||||
| May 01, 2024 | 2.22 | 2.38 | 2.02 | 2.20 | 2.20 | 94,175 |
| Apr 30, 2024 | 2.54 | 2.60 | 2.18 | 2.30 | 2.30 | 123,700 |
| Apr 29, 2024 | 2.80 | 2.94 | 2.50 | 2.82 | 2.82 | 94,590 |
| Apr 26, 2024 | 3.94 | 3.94 | 2.70 | 2.94 | 2.94 | 419,520 |
| Apr 25, 2024 | 3.80 | 6.32 | 3.80 | 4.38 | 4.38 | 6,845,415 |
| Apr 24, 2024 | 2.98 | 2.98 | 2.80 | 2.88 | 2.88 | 7,955 |
| Apr 23, 2024 | 3.24 | 3.26 | 2.88 | 2.94 | 2.94 | 23,850 |
| Apr 22, 2024 | 3.18 | 3.18 | 2.88 | 3.02 | 3.02 | 7,730 |
| Apr 19, 2024 | 3.18 | 3.20 | 3.02 | 3.10 | 3.10 | 6,805 |
| Apr 18, 2024 | 3.06 | 3.38 | 2.82 | 3.08 | 3.08 | 7,755 |
| Apr 17, 2024 | 3.40 | 3.46 | 3.04 | 3.14 | 3.14 | 16,215 |
| Apr 16, 2024 | 3.52 | 3.56 | 3.20 | 3.50 | 3.50 | 4,085 |
| Apr 15, 2024 | 3.48 | 3.48 | 3.22 | 3.40 | 3.40 | 9,800 |
| Apr 12, 2024 | 3.52 | 3.52 | 3.16 | 3.24 | 3.24 | 5,135 |
| Apr 11, 2024 | 3.58 | 3.60 | 3.22 | 3.40 | 3.40 | 7,710 |
| Apr 10, 2024 | 3.60 | 3.60 | 3.28 | 3.36 | 3.36 | 4,105 |
| Apr 09, 2024 | 3.46 | 3.48 | 3.30 | 3.36 | 3.36 | 3,680 |
| Apr 08, 2024 | 3.56 | 3.60 | 3.34 | 3.40 | 3.40 | 4,585 |
| Apr 05, 2024 | 3.46 | 3.50 | 3.34 | 3.46 | 3.46 | 3,495 |
| Apr 04, 2024 | 3.38 | 3.50 | 3.28 | 3.46 | 3.46 | 3,935 |
| Apr 03, 2024 | 3.70 | 3.70 | 3.20 | 3.48 | 3.48 | 16,275 |
| Apr 02, 2024 | 3.72 | 3.92 | 3.24 | 3.58 | 3.58 | 15,770 |
| Apr 01, 2024 | 4.00 | 4.20 | 3.76 | 3.86 | 3.86 | 5,505 |
| Mar 28, 2024 | 4.12 | 4.20 | 3.92 | 4.00 | 4.00 | 7,375 |
| Mar 27, 2024 | 4.28 | 4.36 | 3.64 | 4.00 | 4.00 | 17,950 |
| Mar 26, 2024 | 4.12 | 4.40 | 4.10 | 4.10 | 4.10 | 16,640 |
| Mar 25, 2024 | 4.48 | 4.48 | 4.10 | 4.16 | 4.16 | 6,345 |
| Mar 22, 2024 | 4.32 | 4.44 | 4.12 | 4.28 | 4.28 | 4,085 |
| Mar 21, 2024 | 4.52 | 4.52 | 4.04 | 4.22 | 4.22 | 28,790 |
| Mar 20, 2024 | 4.20 | 4.42 | 4.08 | 4.36 | 4.36 | 20,390 |
| Mar 19, 2024 | 4.40 | 4.60 | 4.20 | 4.24 | 4.24 | 12,210 |
| Mar 18, 2024 | 4.64 | 4.64 | 4.30 | 4.50 | 4.50 | 8,060 |
| Mar 15, 2024 | 4.40 | 5.00 | 4.26 | 4.50 | 4.50 | 15,960 |
| Mar 14, 2024 | 4.62 | 4.80 | 4.02 | 4.40 | 4.40 | 26,570 |
| Mar 13, 2024 | 5.28 | 5.28 | 4.32 | 4.62 | 4.62 | 30,055 |
| Mar 12, 2024 | 4.94 | 5.80 | 4.60 | 5.56 | 5.56 | 35,660 |
| Mar 11, 2024 | 5.36 | 6.16 | 5.08 | 5.18 | 5.18 | 104,290 |
| Mar 08, 2024 | 6.38 | 9.80 | 5.60 | 5.64 | 5.64 | 1,593,820 |
| Mar 07, 2024 | 5.20 | 5.40 | 5.12 | 5.20 | 5.20 | 2,965 |
| Mar 06, 2024 | 5.52 | 5.52 | 5.04 | 5.12 | 5.12 | 4,655 |
| Mar 05, 2024 | 5.86 | 6.08 | 5.26 | 5.26 | 5.26 | 4,590 |
| Mar 04, 2024 | 5.62 | 6.20 | 5.60 | 5.60 | 5.60 | 12,685 |
| Mar 01, 2024 | 5.86 | 6.54 | 5.62 | 5.64 | 5.64 | 7,385 |
| Feb 29, 2024 | 6.04 | 6.56 | 5.70 | 5.82 | 5.82 | 6,430 |
| Feb 28, 2024 | 6.98 | 6.98 | 6.04 | 6.20 | 6.20 | 3,780 |
| Feb 27, 2024 | 6.62 | 7.00 | 6.22 | 6.30 | 6.30 | 5,905 |
| Feb 26, 2024 | 6.50 | 8.00 | 6.20 | 6.82 | 6.82 | 14,780 |
| Feb 23, 2024 | 5.64 | 7.00 | 5.46 | 7.00 | 7.00 | 7,805 |
| Feb 22, 2024 | 5.82 | 5.94 | 5.48 | 5.64 | 5.64 | 3,805 |
| Feb 21, 2024 | 5.80 | 6.00 | 5.48 | 5.94 | 5.94 | 6,540 |
| Feb 20, 2024 | 6.14 | 6.40 | 5.82 | 6.00 | 6.00 | 4,935 |
| Feb 16, 2024 | 6.80 | 6.80 | 6.14 | 6.40 | 6.40 | 4,510 |
| Feb 15, 2024 | 6.42 | 7.00 | 6.42 | 6.90 | 6.90 | 2,630 |
| Feb 14, 2024 | 6.46 | 6.88 | 6.44 | 6.62 | 6.62 | 1,975 |
| Feb 13, 2024 | 6.20 | 6.90 | 6.02 | 6.80 | 6.80 | 4,685 |
| Feb 12, 2024 | 6.10 | 7.00 | 6.10 | 6.50 | 6.50 | 5,505 |
| Feb 09, 2024 | 5.80 | 6.38 | 5.80 | 6.34 | 6.34 | 4,435 |
| Feb 08, 2024 | 6.00 | 6.70 | 5.80 | 5.80 | 5.80 | 5,230 |
| Feb 07, 2024 | 6.04 | 6.66 | 5.20 | 6.66 | 6.66 | 20,215 |
| Feb 06, 2024 | 6.94 | 7.10 | 6.40 | 6.44 | 6.44 | 3,950 |
| Feb 05, 2024 | 7.00 | 7.60 | 6.76 | 7.16 | 7.16 | 7,155 |
| Feb 02, 2024 | 7.78 | 7.96 | 7.40 | 7.52 | 7.52 | 1,685 |
| Feb 01, 2024 | 7.70 | 8.56 | 7.50 | 7.90 | 7.90 | 2,380 |
| Jan 31, 2024 | 7.30 | 7.70 | 7.20 | 7.60 | 7.60 | 2,995 |
| Jan 30, 2024 | 7.30 | 7.56 | 7.20 | 7.56 | 7.56 | 880 |
| Jan 29, 2024 | 7.80 | 7.80 | 7.20 | 7.56 | 7.56 | 6,215 |
| Jan 26, 2024 | 8.34 | 8.40 | 7.80 | 8.00 | 8.00 | 5,305 |
| Jan 25, 2024 | 8.58 | 8.78 | 8.00 | 8.34 | 8.34 | 4,340 |
| Jan 24, 2024 | 8.10 | 9.00 | 8.00 | 8.34 | 8.34 | 7,755 |
| Jan 23, 2024 | 8.32 | 8.92 | 7.80 | 8.54 | 8.54 | 5,325 |
| Jan 22, 2024 | 7.82 | 9.00 | 7.72 | 8.44 | 8.44 | 34,560 |
| Jan 19, 2024 | 7.80 | 8.40 | 7.60 | 7.80 | 7.80 | 2,480 |
| Jan 18, 2024 | 8.80 | 9.20 | 7.80 | 7.80 | 7.80 | 7,460 |
| Jan 17, 2024 | 8.96 | 9.40 | 8.16 | 8.98 | 8.98 | 11,785 |
| Jan 16, 2024 | 8.60 | 9.90 | 8.00 | 9.80 | 9.80 | 56,475 |
| Jan 12, 2024 | 9.20 | 9.30 | 8.64 | 9.10 | 9.10 | 7,230 |
| Jan 11, 2024 | 9.60 | 10.40 | 8.60 | 9.48 | 9.48 | 55,170 |
| Jan 10, 2024 | 8.80 | 9.10 | 8.60 | 8.80 | 8.80 | 1,800 |
| Jan 09, 2024 | 9.58 | 9.58 | 8.80 | 9.00 | 9.00 | 2,545 |
| Jan 08, 2024 | 8.58 | 9.20 | 8.58 | 9.20 | 9.20 | 3,600 |
| Jan 05, 2024 | 9.60 | 9.60 | 8.80 | 8.84 | 8.84 | 48,270 |
| Jan 04, 2024 | 8.98 | 9.40 | 8.98 | 9.24 | 9.24 | 2,110 |
| Jan 03, 2024 | 9.20 | 9.40 | 8.82 | 9.38 | 9.38 | 3,540 |
| Jan 02, 2024 | 9.40 | 10.00 | 9.00 | 9.42 | 9.42 | 3,520 |
| Dec 29, 2023 | 10.20 | 10.20 | 9.02 | 9.42 | 9.42 | 4,515 |
| Dec 28, 2023 | 9.44 | 10.00 | 8.98 | 9.70 | 9.70 | 6,795 |
| Dec 27, 2023 | 9.38 | 9.40 | 8.80 | 9.00 | 9.00 | 6,100 |
| Dec 26, 2023 | 9.36 | 9.60 | 8.62 | 9.18 | 9.18 | 9,310 |
| Dec 22, 2023 | 8.70 | 9.40 | 8.70 | 9.36 | 9.36 | 4,255 |
| Dec 21, 2023 | 9.82 | 9.82 | 8.84 | 8.84 | 8.84 | 4,210 |
| Dec 20, 2023 | 9.62 | 9.62 | 8.84 | 9.40 | 9.40 | 4,595 |
| Dec 19, 2023 | 10.74 | 10.84 | 9.12 | 9.12 | 9.12 | 20,135 |
| Dec 18, 2023 | 10.40 | 11.40 | 10.40 | 11.00 | 11.00 | 36,985 |
| Dec 15, 2023 | 10.70 | 10.74 | 10.00 | 10.26 | 10.26 | 5,425 |
| Dec 14, 2023 | 9.80 | 10.60 | 9.28 | 10.60 | 10.60 | 14,580 |
| Dec 13, 2023 | 9.42 | 9.98 | 9.12 | 9.60 | 9.60 | 2,685 |
| Dec 12, 2023 | 9.48 | 10.34 | 8.60 | 9.58 | 9.58 | 10,840 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.