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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	0.48	0.51	0.51	0.52	0.45	665,074
May 08, 2025	0.42	0.56	0.56	0.6	0.4	1.88M
May 07, 2025	0.4	0.4	0.4	0.42	0.4	74,056
May 06, 2025	0.39	0.42	0.42	0.42	0.39	32,939
May 05, 2025	0.41	0.43	0.43	0.43	0.4	216,900
May 02, 2025	0.38	0.42	0.42	0.42	0.38	156,547
May 01, 2025	0.38	0.39	0.39	0.4	0.37	77,792
April 30, 2025	0.38	0.39	0.39	0.41	0.37	179,500
April 29, 2025	0.41	0.38	0.38	0.41	0.38	101,831
April 28, 2025	0.41	0.4	0.4	0.43	0.39	135,218
April 25, 2025	0.4	0.41	0.41	0.43	0.39	55,500
April 24, 2025	0.38	0.38	0.38	0.38	0.37	49,511
April 23, 2025	0.37	0.37	0.37	0.39	0.37	56,355
April 22, 2025	0.36	0.37	0.37	0.37	0.34	63,222
April 21, 2025	0.37	0.36	0.36	0.37	0.35	60,029
April 17, 2025	0.35	0.37	0.37	0.37	0.35	88,641
April 16, 2025	0.38	0.35	0.35	0.38	0.34	48,620
April 15, 2025	0.35	0.37	0.37	0.37	0.34	203,201
April 14, 2025	0.4	0.35	0.35	0.4	0.31	902,715
April 11, 2025	0.41	0.39	0.39	0.41	0.3	491,660
April 10, 2025	0.35	0.41	0.41	0.41	0.34	262,605
April 09, 2025	0.33	0.35	0.35	0.36	0.32	398,989
April 08, 2025	0.38	0.34	0.34	0.39	0.34	911,247
April 07, 2025	0.38	0.36	0.36	0.38	0.34	147,700
April 04, 2025	0.41	0.38	0.38	0.41	0.38	151,171
April 03, 2025	0.45	0.42	0.42	0.45	0.41	122,365
April 02, 2025	0.41	0.46	0.46	0.46	0.41	183,747
April 01, 2025	0.48	0.48	0.48	0.52	0.45	132,400
March 31, 2025	0.46	0.49	0.49	0.5	0.44	75,738
March 28, 2025	0.48	0.46	0.46	0.49	0.46	103,808
March 27, 2025	0.47	0.48	0.48	0.49	0.47	79,540
March 26, 2025	0.5	0.47	0.47	0.5	0.46	176,853
March 25, 2025	0.48	0.51	0.51	0.53	0.47	464,100
March 24, 2025	0.46	0.49	0.49	0.51	0.46	171,300
March 21, 2025	0.45	0.45	0.45	0.47	0.44	130,677
March 20, 2025	0.46	0.46	0.46	0.48	0.45	113,200
March 19, 2025	0.46	0.46	0.46	0.48	0.44	130,064
March 18, 2025	0.44	0.45	0.45	0.45	0.42	164,127
March 17, 2025	0.47	0.45	0.45	0.48	0.44	376,919
March 14, 2025	0.49	0.49	0.49	0.51	0.46	504,974
March 13, 2025	0.53	0.51	0.51	0.55	0.49	9.22M
March 12, 2025	0.49	0.55	0.55	0.55	0.49	3.4M
March 11, 2025	0.49	0.5	0.5	0.51	0.47	93,900
March 10, 2025	0.57	0.49	0.49	0.57	0.48	364,400
March 07, 2025	0.59	0.57	0.57	0.6	0.56	92,200
March 06, 2025	0.59	0.6	0.6	0.62	0.59	74,386
March 05, 2025	0.61	0.62	0.62	0.63	0.58	73,350
March 04, 2025	0.61	0.6	0.6	0.63	0.57	220,900
March 03, 2025	0.58	0.62	0.62	0.62	0.54	752,500
February 28, 2025	0.54	0.56	0.56	0.61	0.46	9.74M
February 27, 2025	0.59	0.58	0.58	0.6	0.57	165,312
February 26, 2025	0.62	0.59	0.59	0.67	0.59	606,938
February 25, 2025	0.59	0.59	0.59	0.61	0.55	321,600
February 24, 2025	0.63	0.6	0.6	0.64	0.59	267,741
February 21, 2025	0.65	0.63	0.63	0.68	0.62	181,416
February 20, 2025	0.69	0.65	0.65	0.72	0.63	327,045
February 19, 2025	0.7	0.71	0.71	0.72	0.68	102,950
February 18, 2025	0.73	0.72	0.72	0.73	0.58	470,200
February 14, 2025	0.72	0.71	0.71	0.75	0.7	234,801
February 13, 2025	0.71	0.72	0.72	0.75	0.67	409,833

Safe & Green Holdings Corp. (SGBX) NASDAQ