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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 29, 2025	0.18	0.18	0.18	0.19	0.18	1.21M
August 28, 2025	0.18	0.18	0.18	0.19	0.17	2.23M
August 27, 2025	0.17	0.18	0.18	0.19	0.17	3.96M
August 26, 2025	0.18	0.18	0.18	0.19	0.18	7.59M
August 25, 2025	0.2	0.19	0.19	0.21	0.18	109.81M
August 22, 2025	0.18	0.18	0.18	0.19	0.17	8.17M
August 21, 2025	0.19	0.18	0.18	0.2	0.18	5.98M
August 20, 2025	0.23	0.22	0.22	0.23	0.21	2.11M
August 19, 2025	0.24	0.22	0.22	0.24	0.22	3.5M
August 18, 2025	0.26	0.24	0.24	0.26	0.24	3.19M
August 15, 2025	0.26	0.24	0.24	0.26	0.24	4.15M
August 14, 2025	0.27	0.26	0.26	0.27	0.25	4.24M
August 13, 2025	0.31	0.27	0.27	0.31	0.26	8.68M
August 12, 2025	0.32	0.3	0.3	0.34	0.29	8.15M
August 11, 2025	0.37	0.34	0.34	0.39	0.28	17.88M
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

Safe & Green Holdings Corp. (SGBX) NASDAQ