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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 08, 2025	0.38	0.4	0.4	0.48	0.34	429.92M
August 07, 2025	0.35	0.29	0.29	0.39	0.27	31.8M
August 06, 2025	0.42	0.37	0.37	0.61	0.33	1.02B
August 05, 2025	0.25	0.19	0.19	0.25	0.18	7.65M
August 04, 2025	0.26	0.24	0.24	0.26	0.24	3.25M
August 01, 2025	0.36	0.25	0.25	0.36	0.23	10.72M
July 31, 2025	0.66	0.57	0.57	0.68	0.53	1.22M
July 30, 2025	0.65	0.66	0.66	0.68	0.61	2.72M
July 29, 2025	0.61	0.61	0.61	0.68	0.59	920,417
July 28, 2025	0.6	0.6	0.6	0.62	0.6	304,553
July 25, 2025	0.61	0.6	0.6	0.61	0.58	155,800
July 24, 2025	0.62	0.61	0.61	0.63	0.61	78,923
July 23, 2025	0.6	0.63	0.63	0.64	0.6	167,000
July 22, 2025	0.63	0.6	0.6	0.63	0.59	109,967
July 21, 2025	0.62	0.61	0.61	0.63	0.6	257,700
July 18, 2025	0.62	0.62	0.62	0.64	0.6	56,136
July 17, 2025	0.61	0.62	0.62	0.62	0.6	176,800
July 16, 2025	0.61	0.61	0.61	0.62	0.58	304,163
July 15, 2025	0.63	0.61	0.61	0.64	0.6	116,800
July 14, 2025	0.64	0.63	0.63	0.67	0.62	130,347
July 11, 2025	0.64	0.64	0.64	0.66	0.62	178,746
July 10, 2025	0.64	0.64	0.64	0.65	0.62	138,461
July 09, 2025	0.65	0.62	0.62	0.66	0.61	116,943
July 08, 2025	0.61	0.63	0.63	0.66	0.61	270,713
July 07, 2025	0.65	0.61	0.61	0.68	0.6	294,190
July 03, 2025	0.64	0.65	0.65	0.67	0.64	58,583
July 02, 2025	0.63	0.66	0.66	0.68	0.63	123,945
July 01, 2025	0.65	0.66	0.66	0.67	0.62	190,651
June 30, 2025	0.63	0.64	0.64	0.65	0.6	173,405
June 27, 2025	0.71	0.65	0.65	0.71	0.64	136,612
June 26, 2025	0.67	0.71	0.71	0.71	0.65	148,434
June 25, 2025	0.68	0.68	0.68	0.72	0.65	275,129
June 24, 2025	0.73	0.68	0.68	0.74	0.61	729,665
June 23, 2025	0.78	0.74	0.74	0.81	0.73	594,200
June 20, 2025	0.82	0.78	0.78	0.82	0.74	264,690
June 18, 2025	0.92	0.82	0.82	0.92	0.77	835,722
June 17, 2025	0.73	0.95	0.95	0.97	0.66	3.89M
June 16, 2025	0.58	0.73	0.73	0.8	0.57	4.58M
June 13, 2025	0.71	0.6	0.6	0.78	0.59	6.82M
June 12, 2025	0.77	0.74	0.74	0.79	0.73	149,398
June 11, 2025	0.82	0.78	0.78	0.82	0.73	318,855
June 10, 2025	0.84	0.8	0.8	0.9	0.8	290,815
June 09, 2025	0.83	0.84	0.84	0.86	0.8	309,400
June 06, 2025	0.91	0.81	0.81	1	0.76	738,515
June 05, 2025	1.14	0.99	0.99	1.2	0.96	842,344
June 04, 2025	1.21	1.14	1.14	1.23	1.11	712,198
June 03, 2025	1.21	1.2	1.2	1.3	1.12	1.33M
June 02, 2025	1.15	1.26	1.26	1.5	1.1	5.36M
May 30, 2025	1.16	1.1	1.1	1.34	1.05	3.54M
May 29, 2025	1.09	1.26	1.26	1.35	1.03	5.74M
May 28, 2025	1.2	1.24	1.24	1.45	0.94	95.2M
May 27, 2025	0.56	0.55	0.55	0.65	0.54	1.58M
May 23, 2025	0.51	0.6	0.6	0.92	0.49	42.03M
May 22, 2025	0.44	0.56	0.56	0.73	0.43	61.25M
May 21, 2025	0.41	0.44	0.44	0.47	0.4	433,700
May 20, 2025	0.41	0.42	0.42	0.43	0.41	99,538
May 19, 2025	0.44	0.42	0.42	0.45	0.4	171,404
May 16, 2025	0.47	0.47	0.47	0.48	0.45	129,534
May 15, 2025	0.51	0.47	0.47	0.51	0.47	221,800
May 14, 2025	0.56	0.53	0.53	0.57	0.52	847,700

Safe & Green Holdings Corp. (SGBX) NASDAQ