Safe & Green Holdings Corp. (SGBX) NASDAQ
1.06
-0.03(-2.75%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
SGBX Historical Return
If you invested $1000 in Safe & Green Holdings Corp. (SGBX) since IPO date, it would be worth $0.02 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.49, while $1000 invested 1 year ago would be worth $13.14. This corresponds to total returns of -100%, -99.95%, -98.69%, respectively, with annualized returns of -70.5%, -78.19%, -98.69%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SGBX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 27, 2026 | 0.93 | 0.9 | 0.9 | 0.94 | 0.86 | 148,141 |
| February 26, 2026 | 0.95 | 0.94 | 0.94 | 0.95 | 0.88 | 205,663 |
| February 25, 2026 | 0.91 | 0.96 | 0.96 | 0.96 | 0.85 | 250,437 |
| February 24, 2026 | 0.83 | 0.91 | 0.91 | 0.91 | 0.82 | 451,388 |
| February 23, 2026 | 0.84 | 0.83 | 0.83 | 0.86 | 0.79 | 316,688 |
| February 20, 2026 | 1.13 | 0.88 | 0.88 | 1.13 | 0.85 | 3.19M |
| February 19, 2026 | 0.92 | 1.03 | 1.03 | 1.14 | 0.89 | 3.32M |
| February 18, 2026 | 0.83 | 0.92 | 0.92 | 0.94 | 0.83 | 264,021 |
| February 17, 2026 | 0.94 | 0.83 | 0.83 | 0.95 | 0.83 | 231,993 |
| February 13, 2026 | 0.98 | 0.96 | 0.96 | 1.01 | 0.91 | 297,011 |
| February 12, 2026 | 0.99 | 0.95 | 0.95 | 1.04 | 0.89 | 206,572 |
| February 11, 2026 | 1.08 | 0.99 | 0.99 | 1.1 | 0.98 | 300,117 |
| February 10, 2026 | 1.08 | 1.06 | 1.06 | 1.15 | 1.06 | 173,780 |
| February 09, 2026 | 1.08 | 1.09 | 1.09 | 1.12 | 1.02 | 244,865 |
| February 06, 2026 | 1 | 1.05 | 1.05 | 1.14 | 0.98 | 660,009 |
| February 05, 2026 | 1.02 | 0.96 | 0.96 | 1.07 | 0.95 | 383,654 |
| February 04, 2026 | 1.14 | 1.09 | 1.09 | 1.16 | 1.03 | 321,082 |
| February 03, 2026 | 1.21 | 1.18 | 1.18 | 1.25 | 1.12 | 286,707 |
| February 02, 2026 | 1.22 | 1.22 | 1.22 | 1.27 | 1.19 | 291,385 |
| January 30, 2026 | 1.33 | 1.27 | 1.27 | 1.35 | 1.22 | 350,597 |
| January 29, 2026 | 1.38 | 1.34 | 1.34 | 1.38 | 1.22 | 681,540 |
| January 20, 2026 | 1.52 | 1.44 | 1.44 | 1.54 | 1.42 | 680,900 |
| January 16, 2026 | 1.62 | 1.58 | 1.58 | 1.64 | 1.55 | 471,833 |
| January 15, 2026 | 1.66 | 1.64 | 1.64 | 1.74 | 1.55 | 1.07M |
| January 14, 2026 | 1.7 | 1.65 | 1.65 | 1.76 | 1.63 | 592,600 |
| January 13, 2026 | 1.75 | 1.78 | 1.78 | 1.83 | 1.61 | 1.78M |
| January 12, 2026 | 1.86 | 1.75 | 1.75 | 1.87 | 1.68 | 623,740 |
| January 09, 2026 | 1.95 | 1.86 | 1.86 | 1.99 | 1.86 | 619,637 |
| January 08, 2026 | 1.92 | 1.96 | 1.96 | 2.1 | 1.89 | 597,419 |
| January 07, 2026 | 2.02 | 1.93 | 1.93 | 2.07 | 1.91 | 647,000 |
| January 06, 2026 | 2.03 | 2.05 | 2.05 | 2.15 | 2.02 | 294,900 |
| January 05, 2026 | 2.19 | 2.05 | 2.05 | 2.22 | 1.96 | 384,402 |
| January 02, 2026 | 1.88 | 2.04 | 2.04 | 2.08 | 1.88 | 468,000 |
| December 31, 2025 | 2.03 | 1.88 | 1.88 | 2.04 | 1.83 | 780,600 |
| December 30, 2025 | 2.02 | 2.06 | 2.06 | 2.09 | 1.93 | 551,300 |
| December 29, 2025 | 2.16 | 2.1 | 2.1 | 2.18 | 2 | 462,424 |
| December 26, 2025 | 2.27 | 2.25 | 2.25 | 2.29 | 2.15 | 339,801 |
| December 24, 2025 | 2.1 | 2.31 | 2.31 | 2.35 | 2.1 | 368,449 |
| December 23, 2025 | 2.3 | 2.18 | 2.18 | 2.32 | 2.04 | 1.16M |
| December 22, 2025 | 2.45 | 2.37 | 2.37 | 2.51 | 2.29 | 881,500 |
| December 19, 2025 | 2.71 | 2.39 | 2.39 | 2.74 | 2.36 | 6.96M |
| December 18, 2025 | 2.59 | 2.41 | 2.41 | 2.73 | 2.38 | 931,403 |
| December 17, 2025 | 2.88 | 2.66 | 2.66 | 3.03 | 2.57 | 492,400 |
| December 16, 2025 | 3.02 | 2.8 | 2.8 | 3.07 | 2.68 | 812,300 |
| December 15, 2025 | 3.51 | 3.08 | 3.08 | 3.55 | 2.97 | 1.14M |
| December 12, 2025 | 3.77 | 3.51 | 3.51 | 3.84 | 3.45 | 672,401 |
| December 11, 2025 | 3.65 | 3.87 | 3.87 | 3.89 | 3.3 | 1.34M |
| December 10, 2025 | 3.85 | 3.66 | 3.66 | 4.05 | 3.62 | 1.38M |
| December 09, 2025 | 3.8 | 3.9 | 3.9 | 3.96 | 3.52 | 1.63M |
| December 08, 2025 | 4.05 | 3.77 | 3.77 | 4.5 | 3.71 | 3.02M |
| December 05, 2025 | 4.01 | 3.81 | 3.81 | 4.03 | 3.43 | 2.29M |
| December 04, 2025 | 3.3 | 4.06 | 4.06 | 4.29 | 3.3 | 8.83M |
| December 03, 2025 | 3.03 | 3.25 | 3.25 | 3.3 | 2.91 | 1.14M |
| December 02, 2025 | 3.18 | 3.03 | 3.03 | 3.25 | 2.95 | 1.72M |
| December 01, 2025 | 3.5 | 3.27 | 3.27 | 3.59 | 3.17 | 2.41M |
| November 28, 2025 | 3.7 | 3.26 | 3.26 | 3.75 | 3.04 | 3.18M |
| November 26, 2025 | 3.07 | 3.9 | 3.9 | 4.04 | 3.06 | 5.86M |
| November 25, 2025 | 2.99 | 3.19 | 3.19 | 3.5 | 2.72 | 4.26M |
| November 24, 2025 | 3.89 | 3.06 | 3.06 | 3.89 | 2.75 | 5.66M |
| November 21, 2025 | 4.03 | 3.73 | 3.73 | 4.89 | 3.25 | 23.01M |
