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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 18, 2025	9.27	10.4	10.4	10.5	9.07	107,324
September 17, 2025	8.6	9	9	9.38	8.38	143,169
September 16, 2025	8.41	8.31	8.31	8.42	8.21	15,809
September 15, 2025	8.86	8.39	8.39	9.03	8.26	34,346
September 12, 2025	10.1	8.78	8.78	10.2	8.54	57,291
September 11, 2025	8.2	10.13	10.13	10.4	8.2	112,996
September 10, 2025	7.77	8.15	8.15	8.65	7.69	57,151
September 09, 2025	7.01	7.48	7.48	7.55	7.01	38,627
September 08, 2025	7.4	7.65	7.65	8.2	7.12	185,873
September 05, 2025	9.02	8.01	8.01	9.02	7.87	5.71M
September 04, 2025	9.12	8.55	8.55	9.25	7.81	7.63M
September 03, 2025	11.01	11.07	11.07	11.23	10.74	1.75M
September 02, 2025	11.2	11.2	11.2	11.39	10.91	1.08M
August 29, 2025	11.42	11.46	11.46	11.84	11.27	1.37M
August 28, 2025	11.26	11.67	11.67	11.85	11.16	2.43M
August 27, 2025	11.16	11.52	11.52	11.84	11.03	3.96M
August 26, 2025	11.58	11.55	11.55	12.1	11.49	7.59M
August 25, 2025	13.05	12.31	12.31	13.43	11.83	109.81M
August 22, 2025	11.73	11.53	11.53	12.32	11.08	8.51M
August 21, 2025	12.28	11.64	11.64	12.8	11.46	6.33M
August 20, 2025	14.45	13.84	13.84	14.5	13.32	2.19M
August 19, 2025	15.7	14.33	14.33	15.71	14.14	3.68M
August 18, 2025	16.38	15.6	15.6	16.49	15.23	3.19M
August 15, 2025	16.38	15.44	15.44	16.38	15.04	4.31M
August 14, 2025	17.28	16.89	16.89	17.33	15.87	4.24M
August 13, 2025	19.83	17.18	17.18	19.83	16.51	8.68M
August 12, 2025	20.61	19.39	19.39	21.66	18.56	8.15M
August 11, 2025	23.53	21.77	21.77	24.95	18.18	17.88M
August 08, 2025	24.51	25.59	25.59	30.83	21.52	6.77M
August 07, 2025	22.39	18.43	18.43	24.74	17.28	496,847
August 06, 2025	26.84	23.49	23.49	38.79	21.19	15.94M
August 05, 2025	15.68	12.37	12.37	15.74	11.65	119,513
August 04, 2025	16.37	15.64	15.64	16.93	15.44	50,766
August 01, 2025	23.07	15.74	15.74	23.14	14.53	167,458
July 31, 2025	42.24	36.45	36.45	43.71	33.79	18,991
July 30, 2025	41.58	42.31	42.31	43.52	39.1	49,736
July 29, 2025	39.01	39.04	39.04	43.23	37.44	14,382
July 28, 2025	38.4	38.6	38.6	39.68	38.39	4,759
July 25, 2025	39.24	38.4	38.4	39.24	37.22	2,434
July 24, 2025	39.49	39.25	39.25	40.58	38.91	1,233
July 23, 2025	38.4	40.63	40.63	40.7	38.4	2,625
July 22, 2025	40.19	38.59	38.59	40.19	37.82	1,754
July 21, 2025	39.68	39.04	39.04	40.35	38.4	4,027
July 18, 2025	39.47	39.58	39.58	40.79	38.41	891
July 17, 2025	39.21	39.37	39.37	39.68	38.32	2,763
July 16, 2025	39.05	39.32	39.32	39.68	37.31	4,753
July 15, 2025	40.33	39.04	39.04	40.78	38.4	1,825
July 14, 2025	40.96	40.45	40.45	42.88	39.69	2,037
July 11, 2025	40.96	40.9	40.9	42.23	39.68	2,793
July 10, 2025	40.96	40.79	40.79	41.6	39.36	2,188
July 09, 2025	41.28	39.75	39.75	41.95	39.05	1,842
July 08, 2025	39.17	40.43	40.43	42.18	39.04	4,231
July 07, 2025	41.61	39.26	39.26	43.46	38.44	4,597
July 03, 2025	41.01	41.73	41.73	42.78	41.01	923
July 02, 2025	40.32	42.24	42.24	43.52	40.32	1,937
July 01, 2025	41.41	40.45	40.45	42.78	39.68	4,386
June 30, 2025	40.32	41.06	41.06	41.59	38.43	2,709
June 27, 2025	45.18	41.52	41.52	45.18	41.07	2,135
June 26, 2025	42.88	45.18	45.18	45.43	41.69	2,438
June 25, 2025	43.2	43.29	43.29	46.38	41.6	4,299

Safe & Green Holdings Corp. (SGBX) NASDAQ