Safe & Green Holdings Corp. - SGBX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	0.69	0.67	0.67	0.69	0.66	57,836
February 04, 2025	0.67	0.68	0.68	0.7	0.61	273,036
February 03, 2025	0.68	0.68	0.68	0.75	0.66	1.28M
January 31, 2025	0.66	0.66	0.66	0.69	0.58	2.48M
January 30, 2025	0.81	0.7	0.7	0.82	0.69	368,238
January 29, 2025	0.85	0.82	0.82	0.86	0.81	142,061
January 28, 2025	0.84	0.86	0.86	0.89	0.81	279,500
January 27, 2025	0.93	0.86	0.86	0.95	0.84	468,328
January 24, 2025	0.94	0.95	0.95	1.02	0.93	477,018
January 23, 2025	0.89	0.98	0.98	1.05	0.86	1M
January 22, 2025	0.91	0.9	0.9	0.95	0.8	1.18M
January 21, 2025	0.87	0.91	0.91	1.07	0.78	2.55M
January 17, 2025	0.89	0.9	0.9	1.12	0.84	5.67M
January 16, 2025	0.87	0.9	0.9	0.94	0.75	5.02M
January 15, 2025	1.88	1.14	1.14	1.92	1.13	156.06M
January 14, 2025	0.58	0.54	0.54	0.63	0.52	3.25M
January 13, 2025	0.59	0.58	0.58	0.6	0.54	563,492
January 10, 2025	0.51	0.58	0.58	0.6	0.51	1.04M
January 08, 2025	0.56	0.52	0.52	0.6	0.51	605,695
January 07, 2025	0.58	0.66	0.66	0.7	0.55	5.04M
January 06, 2025	0.55	0.6	0.6	0.61	0.52	532,821
January 03, 2025	0.55	0.58	0.58	0.7	0.53	3.45M
January 02, 2025	0.48	0.52	0.52	0.55	0.47	791,826
December 31, 2024	0.47	0.48	0.48	0.51	0.47	440,525
December 30, 2024	0.5	0.47	0.47	0.5	0.45	360,618
December 27, 2024	0.53	0.49	0.49	0.53	0.47	2.84M
December 26, 2024	0.44	0.46	0.46	0.5	0.42	395,100
December 24, 2024	0.41	0.44	0.44	0.47	0.4	541,516
December 23, 2024	0.43	0.42	0.42	0.45	0.42	111,604
December 20, 2024	0.4	0.42	0.42	0.42	0.39	252,455
December 19, 2024	0.42	0.41	0.41	0.42	0.4	356,324
December 18, 2024	0.4	0.4	0.4	0.42	0.38	281,814
December 17, 2024	0.41	0.4	0.4	0.41	0.39	232,700
December 16, 2024	0.44	0.41	0.41	0.46	0.4	443,604
December 13, 2024	0.47	0.46	0.46	0.48	0.44	123,463
December 12, 2024	0.49	0.48	0.48	0.51	0.47	374,840
December 11, 2024	0.49	0.49	0.49	0.53	0.47	513,528
December 10, 2024	0.5	0.5	0.5	0.53	0.46	336,500
December 09, 2024	0.5	0.51	0.51	0.54	0.5	323,700
December 06, 2024	0.56	0.53	0.53	0.58	0.49	503,200
December 05, 2024	0.57	0.56	0.56	0.58	0.53	1.01M
December 04, 2024	0.6	0.59	0.59	0.64	0.53	7.57M
December 03, 2024	0.53	0.53	0.53	0.56	0.46	4.39M
December 02, 2024	0.77	0.68	0.68	0.9	0.58	81.85M
November 29, 2024	0.39	0.48	0.48	0.55	0.39	13.85M
November 27, 2024	0.43	0.38	0.38	0.44	0.38	222,400
November 26, 2024	0.47	0.41	0.41	0.49	0.4	212,800
November 25, 2024	0.52	0.49	0.49	0.56	0.48	179,513
November 22, 2024	0.54	0.52	0.52	0.54	0.5	39,533
November 21, 2024	0.53	0.51	0.51	0.54	0.51	64,160
November 20, 2024	0.5	0.51	0.51	0.52	0.49	119,100
November 19, 2024	0.55	0.51	0.51	0.55	0.5	153,732
November 18, 2024	0.61	0.55	0.55	0.64	0.53	243,000
November 15, 2024	0.6	0.61	0.61	0.71	0.58	190,953
November 14, 2024	0.68	0.62	0.62	0.69	0.5	194,700
November 13, 2024	0.71	0.69	0.69	0.73	0.68	174,900
November 12, 2024	0.68	0.69	0.69	0.73	0.68	153,240
November 11, 2024	0.72	0.71	0.71	0.74	0.66	388,275
November 08, 2024	0.76	0.69	0.69	0.78	0.69	769,590
November 07, 2024	0.83	0.78	0.78	0.87	0.75	1.26M

Safe & Green Holdings Corp. (SGBX) NASDAQ