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

Safe & Green Holdings Corp (NQ: SGBX )

0.9900 -0.0199 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
Sep 04, 2018 628.22 628.22 566.34 618.85 24 -13.13(-2.08%)
Aug 31, 2018 631.97 631.97 631.97 0 -11.25(-1.75%)
Aug 30, 2018 676.98 688.23 639.49 643.23 165 -35.63(-5.25%)
Aug 29, 2018 650.73 688.23 650.73 678.86 38 +31.88(+4.93%)
Aug 28, 2018 701.36 718.73 628.22 646.98 284 -65.63(-9.21%)
Aug 27, 2018 718.24 735.12 703.24 712.61 22 +0.00(+0.00%)
Aug 24, 2018 718.24 748.24 712.61 712.61 68 -9.38(-1.30%)
Aug 23, 2018 740.74 750.12 721.99 721.99 111 +0.00(+0.00%)
Aug 22, 2018 745.28 755.63 720.11 721.99 528 -27.04(-3.61%)
Aug 21, 2018 757.62 787.62 749.03 749.03 239 +4.54(+0.61%)
Aug 20, 2018 750.30 796.19 736.99 744.49 120 -5.63(-0.75%)
Aug 17, 2018 768.87 819.50 750.12 750.12 431 -18.75(-2.44%)
Aug 16, 2018 750.12 834.50 750.12 768.87 118 +16.88(+2.24%)
Aug 15, 2018 849.51 853.78 751.99 751.99 818 -105.02(-12.25%)
Aug 14, 2018 877.64 877.64 849.51 857.01 122 -7.50(-0.87%)
Aug 13, 2018 890.76 890.76 862.63 864.51 48 -15.00(-1.71%)
Aug 10, 2018 911.39 924.52 879.51 879.51 98 -28.13(-3.10%)
Aug 09, 2018 943.65 943.65 907.64 907.64 131 -18.75(-2.02%)
Aug 08, 2018 941.40 952.65 926.39 926.39 137 -28.13(-2.95%)
Aug 07, 2018 958.27 958.27 952.65 954.52 7 +7.50(+0.79%)
Aug 06, 2018 946.29 946.29 947.02 1 +0.00(+0.00%)
Aug 03, 2018 956.40 975.15 941.40 947.02 35 -23.44(-2.42%)
Aug 02, 2018 982.63 982.65 963.60 970.46 29 -2.81(-0.29%)
Aug 01, 2018 973.28 973.28 973.28 973.28 6 -20.63(-2.08%)
Jul 31, 2018 956.40 993.90 956.40 993.90 34 +9.38(+0.95%)
Jul 30, 2018 958.24 984.53 958.24 984.53 29 +0.00(+0.00%)
Jul 27, 2018 962.02 984.53 956.40 984.53 17 +7.50(+0.77%)
Jul 26, 2018 1001 1001 977.03 977.03 22 +11.25(+1.17%)
Jul 25, 2018 1039 1039 963.90 965.78 35 -37.50(-3.74%)
Jul 24, 2018 1060 1060 1003 1003 49 -60.01(-5.64%)
Jul 23, 2018 975.15 1063 975.15 1063 35 +71.26(+7.18%)
Jul 20, 2018 1048 1054 986.40 992.03 38 -37.51(-3.64%)
Jul 19, 2018 1078 1078 1022 1030 63 -35.63(-3.35%)
Jul 18, 2018 992.18 1106 963.90 1065 281 +82.52(+8.40%)
Jul 17, 2018 988.28 988.84 978.72 982.65 14 -12.36(-1.24%)
Jul 16, 2018 997.66 1003 982.65 995.01 146 +7.89(+0.80%)
Jul 13, 2018 993.90 993.90 977.05 987.12 34 +4.46(+0.45%)
Jul 12, 2018 984.53 984.53 977.03 982.65 12 -3.75(-0.38%)
Jul 11, 2018 1009 1009 986.40 986.40 39 -24.38(-2.41%)
Jul 10, 2018 1007 1013 993.74 1011 38 +5.62(+0.56%)
Jul 09, 2018 975.15 1007 963.90 1005 102 +22.51(+2.29%)
Jul 06, 2018 975.15 982.65 949.09 982.65 162 +7.50(+0.77%)
Jul 05, 2018 986.16 949.57 975.15 84 +25.58(+2.69%)
Jul 03, 2018 949.57 949.57 949.57 0 -10.58(-1.10%)
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.